Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	23.040	25.700	23.040	23.040	14.982	8,147
2022-08-04	23.040	24.200	23.000	23.040	14.982	5,626
2022-08-03	23.040	23.200	23.000	23.040	14.982	7,127
2022-08-02	23.040	23.250	22.700	23.040	14.982	2,988
2022-08-01	23.040	23.690	22.760	23.040	14.982	11,936
2022-07-31	23.040	23.600	22.550	23.040	14.982	2,771
2022-07-28	23.040	23.040	22.500	23.040	14.982	807
2022-07-27	23.040	23.500	22.180	23.040	14.982	3,039
2022-07-26	23.040	23.750	23.000	23.040	14.982	4,934
2022-07-25	23.040	24.000	23.040	23.040	14.982	12,988
2022-07-24	22.080	23.880	21.850	23.040	14.982	19,705
2022-07-21	22.060	22.500	21.010	22.080	14.358	17,099
2022-07-20	22.060	22.060	21.130	22.060	14.345	4,303
2022-07-19	22.060	22.060	21.000	22.060	14.345	5,036
2022-07-18	22.060	22.060	19.500	22.060	14.345	9,474
2022-07-17	22.060	22.060	20.900	22.060	14.345	2,813
2022-07-07	25.490	25.490	22.000	22.060	14.345	14,797
2022-07-06	25.490	25.490	21.000	25.490	16.575	4,670
2022-07-05	25.490	25.490	21.060	25.490	16.575	6,324
2022-07-04	25.490	25.490	21.230	25.490	16.575	3,553
2022-07-03	25.490	25.490	22.030	25.490	16.575	1,345
2022-06-29	25.490	25.490	23.100	25.490	16.575	1,860
2022-06-28	25.490	25.490	22.720	25.490	16.575	398
2022-06-27	25.490	25.490	23.000	25.490	16.575	5,433
2022-06-26	25.490	25.490	23.680	25.490	16.575	2,050
2022-06-23	25.490	25.490	23.600	25.490	16.575	2,438
2022-06-22	25.490	25.490	24.500	25.490	16.575	205
2022-06-21	25.490	25.490	24.500	25.490	16.575	110
2022-06-20	25.490	25.490	24.100	25.490	16.575	595
2022-06-19	25.490	25.490	24.120	25.490	16.575	3,565
2022-06-16	25.490	25.550	24.850	25.490	16.575	1,177
2022-06-15	25.490	25.490	25.050	25.490	16.575	603
2022-06-14	25.490	25.500	24.840	25.490	16.575	5,455
2022-06-13	25.490	25.490	24.820	25.490	16.575	2,732
2022-06-12	25.490	25.650	25.080	25.490	16.575	1,869
2022-06-09	26.250	26.250	25.000	25.490	16.575	14,104
2022-06-08	27.640	27.640	24.640	26.250	17.070	17,396
2022-06-07	27.640	27.640	24.470	27.640	17.973	7,189
2022-06-06	27.640	27.640	23.800	27.640	17.973	714
2022-06-05	27.640	27.640	24.000	27.640	17.973	9,823
2022-06-02	27.640	27.640	24.060	27.640	17.973	3,492
2022-06-01	27.640	27.640	24.700	27.640	17.973	2,371
2022-05-31	27.640	27.640	24.560	27.640	17.973	4,127
2022-05-30	27.640	27.640	23.410	27.640	17.973	9,228
2022-05-29	27.640	27.640	23.260	27.640	17.973	5,307
2022-05-26	27.640	27.640	24.510	27.640	17.973	2,662
2022-05-25	27.640	27.640	24.520	27.640	17.973	1,471
2022-05-24	27.640	27.640	25.160	27.640	17.973	3,839
2022-05-23	27.640	27.640	25.250	27.640	17.973	3,352
2022-05-22	27.640	27.640	25.300	27.640	17.973	1,412
2022-05-19	27.640	27.640	25.200	27.640	17.973	2,785
2022-05-18	27.640	27.640	25.110	27.640	17.973	2,192
2022-05-17	27.640	27.640	24.950	27.640	17.973	5,267
2022-05-16	27.640	27.640	25.300	27.640	17.973	2,794
2022-05-15	27.640	27.640	25.720	27.640	17.973	3,623
2022-05-12	27.640	27.640	25.710	27.640	17.973	2,678
2022-05-11	27.640	27.640	26.020	27.640	17.973	8,798
2022-05-10	27.640	27.720	26.020	27.640	17.973	4,040
2022-05-09	27.640	27.640	26.550	27.640	17.973	4,121
2022-05-08	27.640	28.380	26.510	27.640	17.973	1,816

← NewerPage 18 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.