Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	25.890	26.490	25.810	25.890	17.047	2,876
2022-10-30	25.890	26.450	25.770	25.890	17.047	4,674
2022-10-27	25.970	26.480	25.750	25.890	17.047	14,490
2022-10-26	25.970	26.480	25.970	25.970	17.100	2,112
2022-10-25	25.970	26.500	25.600	25.970	17.100	5,962
2022-10-24	26.430	27.200	25.810	25.970	17.100	19,230
2022-10-23	26.940	27.290	26.400	26.430	17.402	13,927
2022-10-20	27.250	27.980	26.150	26.940	17.738	16,780
2022-10-19	27.210	28.600	27.040	27.250	17.942	84,895
2022-10-18	26.240	28.170	26.240	27.210	17.916	76,903
2022-10-17	26.060	26.750	24.760	26.240	17.277	35,089
2022-10-16	25.580	26.660	24.750	26.060	17.159	22,510
2022-10-13	25.580	25.580	23.030	25.580	16.843	9,049
2022-10-12	25.580	25.580	23.600	25.580	16.843	9,040
2022-10-11	25.580	25.580	24.120	25.580	16.843	1,888
2022-10-10	25.580	25.580	24.190	25.580	16.843	5,196
2022-10-09	25.580	25.580	24.160	25.580	16.843	6,009
2022-10-05	25.580	26.190	24.900	25.580	16.843	9,504
2022-10-04	25.580	25.950	24.820	25.580	16.843	2,340
2022-10-03	25.580	25.800	24.700	25.580	16.843	4,204
2022-10-02	25.580	25.990	24.750	25.580	16.843	4,028
2022-09-29	25.910	26.750	25.360	25.580	16.843	12,131
2022-09-28	25.350	26.190	25.010	25.910	17.060	23,263
2022-09-27	25.880	26.880	25.000	25.350	16.691	23,536
2022-09-26	27.460	27.460	25.500	25.880	17.040	12,441
2022-09-25	27.460	27.460	25.030	27.460	18.081	1,087
2022-09-22	27.460	27.460	25.000	27.460	18.081	3,154
2022-09-21	27.460	27.460	25.000	27.460	18.081	8,222
2022-09-20	27.460	27.460	25.160	27.460	18.081	2,523
2022-09-19	27.460	27.460	24.500	27.460	18.081	10,587
2022-09-18	27.460	27.700	25.250	27.460	18.081	9,674
2022-09-15	27.460	27.900	26.600	27.460	18.081	7,346
2022-09-14	27.460	27.770	26.500	27.460	18.081	5,040
2022-09-13	27.460	28.250	27.260	27.460	18.081	2,602
2022-09-12	27.910	28.600	27.260	27.460	18.081	11,712
2022-09-11	28.080	29.990	27.530	27.910	18.377	18,486
2022-09-08	28.520	29.400	28.020	28.080	18.489	20,334
2022-09-07	27.550	30.900	27.250	28.520	18.779	55,687
2022-09-06	28.220	28.480	26.000	27.550	18.140	42,917
2022-09-05	28.220	28.220	25.550	28.220	18.581	2,940
2022-09-04	28.220	28.220	25.500	28.220	18.581	2,789
2022-09-01	28.220	28.220	25.800	28.220	18.581	965
2022-08-31	28.220	28.220	25.940	28.220	18.581	507
2022-08-30	28.220	28.220	25.760	28.220	18.581	4,656
2022-08-29	28.220	28.220	25.940	28.220	18.581	6,616
2022-08-28	28.380	28.490	27.920	28.220	18.351	18,852
2022-08-25	28.380	28.380	26.470	28.380	18.455	12,994
2022-08-24	28.380	28.380	27.710	28.380	18.455	8,545
2022-08-23	28.380	28.380	27.800	28.380	18.455	5,692
2022-08-22	28.380	28.490	28.010	28.380	18.455	5,586
2022-08-21	27.920	28.490	27.900	28.380	18.455	11,340
2022-08-18	27.920	27.920	27.740	27.920	18.155	3,724
2022-08-17	27.920	27.920	27.400	27.920	18.155	1,960
2022-08-16	27.920	28.480	27.500	27.920	18.155	6,453
2022-08-15	27.920	28.400	27.500	27.920	18.155	8,592
2022-08-14	25.890	29.000	25.890	27.920	18.155	20,270
2022-08-11	25.890	26.810	25.890	25.890	16.835	7,240
2022-08-10	25.890	27.000	25.500	25.890	16.835	9,252
2022-08-09	23.040	26.450	23.040	25.890	16.835	12,211
2022-08-08	23.040	26.000	23.040	23.040	14.982	5,065

← NewerPage 17 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.