Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.800	24.090	23.380	23.400	23.400	259,547
2026-07-21	23.620	24.080	23.480	23.800	23.800	370,964
2026-07-20	23.310	23.890	23.310	23.620	23.620	455,520
2026-07-19	22.910	23.600	22.910	23.310	23.310	405,602
2026-07-16	22.910	23.300	22.900	22.910	22.910	133,120
2026-07-15	22.660	23.600	22.660	22.910	22.910	356,095
2026-07-14	22.810	23.100	22.410	22.660	22.660	218,094
2026-07-13	22.860	23.090	22.740	22.810	22.810	112,332
2026-07-12	22.950	23.300	22.810	22.860	22.860	194,747
2026-07-09	23.000	23.290	22.080	22.950	22.950	299,700
2026-07-08	23.510	23.980	22.950	23.000	23.000	715,574
2026-07-07	22.550	23.850	22.550	23.510	23.510	574,505
2026-07-06	22.000	22.790	22.000	22.550	22.550	309,204
2026-07-05	21.450	22.000	21.450	22.000	22.000	135,954
2026-07-01	21.140	21.500	21.100	21.450	21.450	131,456
2026-06-30	20.770	21.490	20.770	21.140	21.140	243,895
2026-06-29	20.710	21.340	20.550	20.770	20.770	176,058
2026-06-28	21.620	21.930	20.550	20.710	20.710	289,843
2026-06-25	22.690	22.800	21.500	21.620	21.620	433,272
2026-06-24	22.870	23.480	22.350	22.690	22.690	321,578
2026-06-23	23.350	23.750	22.810	22.870	22.870	165,965
2026-06-22	23.570	23.850	23.280	23.350	23.350	180,058
2026-06-21	23.080	23.650	23.080	23.570	23.570	158,799
2026-06-17	23.080	23.350	22.740	23.080	23.080	266,896
2026-06-16	23.550	23.900	23.020	23.080	23.080	245,149
2026-06-15	23.620	24.100	23.530	23.550	23.550	183,091
2026-06-14	23.430	24.250	23.430	23.620	23.620	195,373
2026-06-11	24.470	24.500	23.130	23.430	23.430	279,264
2026-06-10	25.600	25.870	24.310	24.470	24.470	461,115
2026-06-09	25.210	26.440	25.000	25.600	25.600	1,240,546
2026-06-08	25.550	25.790	25.070	25.210	25.210	250,633
2026-06-07	25.140	25.890	25.140	25.550	25.550	393,615
2026-06-04	24.720	25.800	24.300	25.140	25.140	646,927
2026-06-03	23.980	25.480	23.980	24.720	24.720	1,015,466
2026-06-02	23.770	24.950	23.770	23.980	23.980	691,908
2026-06-01	23.160	24.300	23.160	23.770	23.770	245,587
2026-05-25	23.800	24.000	23.050	23.160	23.160	291,841
2026-05-24	23.860	24.470	23.800	23.800	23.800	245,924
2026-05-21	24.310	24.890	23.840	23.860	23.860	278,486
2026-05-20	24.880	25.300	24.300	24.310	24.310	457,898
2026-05-19	24.550	25.600	24.550	24.880	24.880	598,802
2026-05-18	24.920	25.150	24.500	24.550	24.550	303,132
2026-05-17	25.500	26.120	24.750	24.920	24.920	1,016,028
2026-05-14	23.300	25.600	23.300	25.500	25.500	3,892,776
2026-05-13	22.710	23.500	22.710	23.300	23.300	1,293,495
2026-05-12	22.740	23.600	22.660	22.710	22.710	2,783,621
2026-05-11	22.650	22.970	22.520	22.740	22.740	269,476
2026-05-10	22.490	23.280	22.490	22.650	22.650	608,155
2026-05-06	23.000	24.100	22.350	22.490	22.490	1,076,990
2026-05-05	21.450	23.200	20.950	23.000	23.000	2,014,167
2026-05-04	21.390	21.790	21.240	21.450	21.450	591,990
2026-05-03	20.810	21.450	20.750	21.390	21.390	559,126
2026-04-30	20.840	21.290	20.790	20.810	20.810	421,981
2026-04-29	20.680	21.260	20.660	20.840	20.840	723,100
2026-04-28	20.820	20.990	20.660	20.680	20.680	187,393
2026-04-27	20.770	21.050	20.740	20.820	20.820	167,791
2026-04-26	20.230	21.180	20.230	20.770	20.770	750,440
2026-04-23	20.150	20.580	20.150	20.230	20.230	360,869
2026-04-22	20.030	20.290	20.030	20.150	20.150	179,014
2026-04-21	20.290	20.290	20.020	20.030	20.030	124,935

← NewerPage 2 of 3 · 121 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.