Arab Aluminum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	66.510	67.000	65.070	65.820	43.338	32,479
2023-04-27	66.870	67.750	66.400	66.510	43.792	25,835
2023-04-26	67.520	67.990	66.200	66.870	44.029	10,196
2023-04-19	67.780	68.000	67.000	67.520	44.457	12,454
2023-04-18	66.850	68.000	66.640	67.780	44.629	8,164
2023-04-13	67.310	67.990	66.250	66.850	44.016	13,747
2023-04-12	68.530	68.990	67.000	67.310	44.319	17,493
2023-04-11	69.350	70.490	68.010	68.530	45.122	10,843
2023-04-10	66.860	72.720	66.860	69.350	45.662	72,925
2023-04-09	65.490	67.990	65.200	66.860	44.023	21,713
2023-04-06	66.120	67.000	65.010	65.490	43.121	12,580
2023-04-05	66.710	67.870	65.600	66.120	43.536	17,957
2023-04-04	66.990	68.000	66.410	66.710	43.924	24,927
2023-04-03	67.200	68.700	66.670	66.990	44.108	19,696
2023-04-02	66.710	68.000	66.500	67.200	44.247	13,521
2023-03-30	66.990	68.500	66.500	66.710	43.924	32,697
2023-03-29	67.150	68.380	66.100	66.990	44.108	16,521
2023-03-28	67.880	68.890	66.090	67.150	44.214	22,089
2023-03-27	67.010	69.990	67.000	67.880	44.694	44,872
2023-03-26	66.230	68.000	65.100	67.010	44.122	40,163
2023-03-23	66.760	67.900	65.000	66.230	43.608	24,865
2023-03-22	68.850	69.700	66.280	66.760	43.957	44,233
2023-03-21	68.430	70.000	68.430	68.850	45.333	52,082
2023-03-20	69.530	71.300	68.020	68.430	45.057	84,356
2023-03-19	69.350	71.850	66.120	69.530	45.781	41,613
2023-03-16	67.690	71.000	63.720	69.350	45.662	83,527
2023-03-15	68.350	74.970	65.700	67.690	44.569	132,275
2023-03-14	63.260	68.850	63.260	68.350	45.004	79,968
2023-03-13	72.590	73.800	60.000	63.260	41.652	63,340
2023-03-12	72.980	75.690	71.000	72.590	47.796	67,863
2023-03-09	74.250	75.700	72.510	72.980	48.052	50,903
2023-03-08	72.930	75.800	72.030	74.250	48.889	52,738
2023-03-07	74.300	75.200	72.400	72.930	48.020	52,700
2023-03-06	72.770	75.490	72.520	74.300	48.922	46,281
2023-03-05	73.960	75.990	72.250	72.770	47.914	46,662
2023-03-02	73.980	76.480	73.700	73.960	48.698	62,051
2023-03-01	75.700	77.980	72.800	73.980	48.711	49,684
2023-02-28	72.060	76.000	70.120	75.700	49.843	113,363
2023-02-27	75.510	80.000	71.110	72.060	47.447	134,941
2023-02-26	64.200	77.000	64.200	75.510	49.718	167,815
2023-02-23	59.690	65.640	59.650	64.200	42.271	121,363
2023-02-22	60.580	61.480	58.110	59.690	39.302	63,855
2023-02-21	62.510	65.600	59.100	60.580	39.888	160,669
2023-02-20	59.180	67.700	59.180	62.510	41.159	133,072
2023-02-19	59.180	59.180	59.180	59.180	38.966	0
2023-02-16	49.440	59.320	49.440	59.180	38.966	162,535
2023-02-15	46.430	50.980	46.010	49.440	32.553	59,658
2023-02-14	45.730	46.990	45.260	46.430	30.571	8,982
2023-02-13	46.170	47.790	45.500	45.730	30.110	17,525
2023-02-12	45.900	47.850	45.900	46.170	30.400	16,038
2023-02-09	45.890	48.420	45.450	45.900	30.222	30,410
2023-02-08	42.100	46.900	40.400	45.890	30.216	32,726
2023-02-07	42.090	43.300	41.250	42.100	27.720	13,852
2023-02-06	42.740	43.990	41.120	42.090	27.713	15,572
2023-02-05	42.720	43.980	39.000	42.740	28.141	34,133
2023-02-02	43.690	44.350	40.520	42.720	28.128	43,208
2023-02-01	44.300	44.980	40.030	43.690	28.767	40,265
2023-01-31	47.350	47.970	41.110	44.300	29.169	17,632
2023-01-30	47.100	49.000	46.430	47.350	31.177	69,747
2023-01-29	44.600	48.490	44.600	47.100	31.012	41,277

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-29	0.0820 EGP
2023-06-14	0.3500 EGP
2022-08-29	0.3500 EGP
2021-04-18	0.3000 EGP
2020-04-06	0.2000 EGP
2019-04-30	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.