Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	39.930	46.000	39.930	44.600	29.366	57,762
2023-01-24	39.050	40.000	38.500	39.930	26.291	14,101
2023-01-23	39.370	40.000	38.520	39.050	25.712	21,592
2023-01-22	38.510	40.390	38.510	39.370	25.923	21,051
2023-01-19	38.590	40.980	38.260	38.510	25.356	55,066
2023-01-18	36.080	39.000	36.080	38.590	25.409	76,383
2023-01-17	35.190	37.000	35.060	36.080	23.756	65,394
2023-01-16	31.200	35.600	31.200	35.190	23.170	130,164
2023-01-15	29.670	32.470	29.510	31.200	20.543	32,237
2023-01-12	30.820	30.820	29.500	29.670	19.536	10,457
2023-01-11	30.820	31.650	30.020	30.820	20.293	7,231
2023-01-10	31.510	32.500	30.530	30.820	20.293	15,938
2023-01-09	30.790	32.740	30.790	31.510	20.747	54,198
2023-01-05	29.240	31.620	29.240	30.790	20.273	18,775
2023-01-04	29.550	29.800	28.800	29.240	19.253	18,400
2023-01-03	29.550	30.690	29.550	29.550	19.457	5,470
2023-01-02	29.550	30.450	29.550	29.550	19.457	3,010
2022-12-29	29.550	30.450	29.500	29.550	19.457	3,713
2022-12-28	29.550	30.480	29.300	29.550	19.457	1,670
2022-12-27	29.550	30.730	29.550	29.550	19.457	1,069
2022-12-26	29.550	30.480	28.990	29.550	19.457	8,809
2022-12-25	29.550	29.550	28.390	29.550	19.457	4,454
2022-12-22	29.550	30.000	28.700	29.550	19.457	7,586
2022-12-21	29.550	30.290	29.310	29.550	19.457	2,577
2022-12-20	30.090	30.970	29.250	29.550	19.457	10,418
2022-12-19	31.070	31.070	30.000	30.090	19.812	15,218
2022-12-18	31.090	31.530	30.000	31.070	20.458	16,663
2022-12-15	31.610	32.950	30.700	31.090	20.471	23,357
2022-12-14	31.110	31.970	30.010	31.610	20.813	18,158
2022-12-13	29.530	31.500	29.500	31.110	20.484	25,617
2022-12-12	30.370	30.400	29.100	29.530	19.444	11,098
2022-12-11	30.600	31.250	30.000	30.370	19.997	15,704
2022-12-08	30.600	31.000	30.000	30.600	20.148	7,612
2022-12-07	30.610	31.230	30.000	30.600	20.148	22,494
2022-12-06	29.010	31.950	29.010	30.610	20.155	28,467
2022-12-05	29.610	30.640	28.750	29.010	19.101	17,883
2022-12-04	29.370	30.800	29.270	29.610	19.496	14,110
2022-12-01	29.370	29.970	27.040	29.370	19.338	6,775
2022-11-30	30.860	31.250	26.300	29.370	19.338	16,444
2022-11-29	30.460	31.380	30.030	30.860	20.319	21,327
2022-11-28	30.180	31.800	30.180	30.460	20.056	53,732
2022-11-27	28.970	30.490	28.720	30.180	19.872	35,420
2022-11-24	28.760	29.700	28.550	28.970	19.075	13,901
2022-11-23	27.100	29.500	27.100	28.760	18.937	76,749
2022-11-22	26.400	27.400	26.400	27.100	17.844	16,590
2022-11-21	26.440	26.870	26.310	26.400	17.383	11,939
2022-11-20	25.500	27.000	25.500	26.440	17.409	11,296
2022-11-17	25.500	26.960	25.500	25.500	16.790	11,027
2022-11-16	25.500	26.500	25.500	25.500	16.790	7,813
2022-11-15	25.500	26.130	25.500	25.500	16.790	2,775
2022-11-14	25.500	26.400	25.500	25.500	16.790	5,275
2022-11-13	25.500	27.000	25.500	25.500	16.790	7,867
2022-11-10	25.500	26.460	25.350	25.500	16.790	5,839
2022-11-09	25.500	25.500	24.730	25.500	16.790	10,970
2022-11-08	25.790	26.000	25.500	25.500	16.790	14,964
2022-11-07	26.030	26.700	25.760	25.790	16.981	12,915
2022-11-06	26.030	26.700	25.600	26.030	17.139	7,941
2022-11-03	26.630	27.200	25.850	26.030	17.139	18,998
2022-11-02	25.890	27.420	25.890	26.630	17.534	29,994
2022-11-01	25.890	27.000	25.890	25.890	17.047	4,246

← NewerPage 16 of 21 · 1,216 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.