Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	27.640	28.410	27.600	27.640	17.973	2,108
2022-04-27	27.640	28.860	27.010	27.640	17.973	2,518
2022-04-26	27.640	28.950	26.530	27.640	17.973	7,398
2022-04-21	27.640	29.270	26.650	27.640	17.973	2,664
2022-04-20	27.640	27.640	25.870	27.640	17.973	1,919
2022-04-19	27.640	27.640	25.110	27.640	17.973	866
2022-04-18	27.640	27.640	24.000	27.640	17.973	5,417
2022-04-17	27.640	27.640	24.660	27.640	17.973	5,241
2022-04-14	27.640	27.640	24.640	27.640	17.973	2,715
2022-04-13	27.640	27.640	25.800	27.640	17.973	10,306
2022-04-12	27.640	27.640	26.280	27.640	17.973	2,835
2022-04-11	27.640	28.780	26.050	27.640	17.973	10,619
2022-04-10	28.810	29.380	25.410	27.640	17.973	23,536
2022-04-07	28.810	29.890	28.050	28.810	18.734	9,560
2022-04-06	28.810	29.850	28.810	28.810	18.734	765
2022-04-05	28.810	30.180	28.810	28.810	18.734	3,682
2022-04-04	28.810	30.240	28.810	28.810	18.734	7,788
2022-04-03	28.810	30.000	28.810	28.810	18.734	3,413
2022-03-31	28.810	29.200	28.150	28.810	18.734	5,167
2022-03-30	29.140	30.300	28.800	28.810	18.734	10,655
2022-03-29	30.510	30.510	29.000	29.140	18.949	35,299
2022-03-28	31.080	31.490	30.510	30.510	19.840	10,297
2022-03-27	31.180	31.700	31.000	31.080	20.210	12,622
2022-03-24	31.490	33.200	31.050	31.180	20.275	24,739
2022-03-23	31.270	32.500	31.010	31.490	20.477	17,505
2022-03-22	32.260	33.800	31.100	31.270	20.334	59,473
2022-03-21	30.490	33.300	30.490	32.260	20.978	83,085
2022-03-20	31.710	32.990	30.000	30.490	19.827	67,490
2022-03-17	33.270	33.270	31.110	31.710	20.620	29,304
2022-03-16	32.970	34.000	32.720	33.270	21.634	24,593
2022-03-15	34.860	35.000	32.580	32.970	21.439	42,895
2022-03-14	33.730	35.500	33.000	34.860	22.668	69,075
2022-03-13	31.420	35.350	31.420	33.730	21.934	79,801
2022-03-10	33.400	33.400	30.620	31.420	20.431	29,663
2022-03-09	35.220	35.220	33.110	33.400	21.719	28,775
2022-03-08	32.880	35.780	32.880	35.220	22.902	98,215
2022-03-07	27.940	33.520	27.940	32.880	21.381	107,249
2022-03-06	26.100	28.000	26.100	27.940	18.169	55,630
2022-03-03	26.100	26.790	26.060	26.100	16.972	5,165
2022-03-02	26.320	26.760	26.000	26.100	16.972	14,854
2022-03-01	26.320	26.800	26.030	26.320	17.115	8,069
2022-02-28	26.320	27.000	26.000	26.320	17.115	6,675
2022-02-27	25.480	27.000	25.480	26.320	17.115	17,305
2022-02-24	26.790	26.790	25.250	25.480	16.569	18,114
2022-02-23	26.760	27.690	26.500	26.790	17.421	12,801
2022-02-22	25.990	27.770	25.510	26.760	17.401	47,339
2022-02-21	25.990	26.460	25.720	25.990	16.901	3,550
2022-02-20	25.990	26.770	25.710	25.990	16.901	5,115
2022-02-17	25.990	26.390	25.710	25.990	16.901	8,833
2022-02-16	25.980	26.500	25.500	25.990	16.901	16,862
2022-02-15	25.980	26.500	25.800	25.980	16.894	4,770
2022-02-14	27.000	27.000	24.070	25.980	16.894	21,673
2022-02-13	27.000	27.000	25.730	27.000	17.557	8,260
2022-02-10	27.000	27.150	26.630	27.000	17.557	5,632
2022-02-09	27.270	27.270	26.330	27.000	17.557	15,243
2022-02-08	27.270	27.400	26.300	27.270	17.733	9,805
2022-02-07	27.270	27.270	26.660	27.270	17.733	6,440
2022-02-06	27.270	27.600	26.500	27.270	17.733	2,710
2022-02-03	27.270	27.350	26.500	27.270	17.733	3,615
2022-02-02	27.270	27.700	27.000	27.270	17.733	10,746

← NewerPage 19 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.