Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	27.270	27.750	26.920	27.270	17.733	9,781
2022-01-31	27.270	27.400	25.860	27.270	17.733	11,394
2022-01-30	27.270	27.480	26.030	27.270	17.733	7,390
2022-01-26	27.270	27.270	26.500	27.270	17.733	2,019
2022-01-25	27.270	27.450	26.260	27.270	17.733	4,533
2022-01-24	27.270	27.270	26.550	27.270	17.733	4,479
2022-01-23	27.270	27.700	26.800	27.270	17.733	4,652
2022-01-20	27.520	28.000	26.760	27.270	17.733	17,610
2022-01-19	26.050	27.940	26.050	27.520	17.895	16,994
2022-01-18	26.050	27.600	26.050	26.050	16.940	831
2022-01-17	26.050	26.500	26.010	26.050	16.940	6,461
2022-01-16	26.620	26.620	25.900	26.050	16.940	11,550
2022-01-13	27.340	27.340	26.040	26.620	17.310	11,507
2022-01-12	27.490	28.190	27.170	27.340	17.778	12,489
2022-01-11	28.500	28.690	27.300	27.490	17.876	31,438
2022-01-10	27.890	28.700	27.890	28.500	18.533	22,233
2022-01-09	27.890	28.780	27.650	27.890	18.136	8,060
2022-01-05	27.140	28.800	27.010	27.890	18.136	21,427
2022-01-04	27.140	27.710	27.010	27.140	17.648	10,102
2022-01-03	27.010	27.800	27.010	27.140	17.648	15,488
2022-01-02	25.270	27.510	25.270	27.010	17.564	53,097
2021-12-30	25.270	25.750	25.250	25.270	16.432	6,740
2021-12-29	25.270	25.500	25.250	25.270	16.432	8,756
2021-12-28	25.270	25.890	25.110	25.270	16.432	4,805
2021-12-27	25.470	26.150	25.030	25.270	16.432	13,630
2021-12-26	25.470	26.400	25.400	25.470	16.562	5,106
2021-12-23	26.140	26.500	25.200	25.470	16.562	12,765
2021-12-22	24.560	26.700	24.150	26.140	16.998	34,355
2021-12-21	24.560	24.920	24.060	24.560	15.971	3,622
2021-12-20	24.560	24.950	24.030	24.560	15.971	4,446
2021-12-19	24.430	25.200	24.430	24.560	15.971	16,167
2021-12-16	24.430	24.800	24.100	24.430	15.886	2,279
2021-12-15	24.430	24.580	23.880	24.430	15.886	7,339
2021-12-14	24.430	24.770	23.860	24.430	15.886	10,988
2021-12-13	24.430	24.900	24.000	24.430	15.886	6,942
2021-12-12	24.430	24.980	24.000	24.430	15.886	5,804
2021-12-09	24.430	24.720	24.010	24.430	15.886	1,545
2021-12-08	24.430	24.850	23.820	24.430	15.886	4,285
2021-12-07	25.420	25.990	23.650	24.430	15.886	21,498
2021-12-06	25.560	27.420	25.100	25.420	16.530	18,672
2021-12-05	25.560	26.950	25.510	25.560	16.621	6,629
2021-12-02	26.070	27.000	25.550	25.560	16.621	12,117
2021-12-01	25.270	26.990	24.720	26.070	16.953	25,688
2021-11-30	24.960	25.500	24.070	25.270	16.432	16,193
2021-11-29	24.950	25.300	24.500	24.960	16.231	12,123
2021-11-28	24.950	24.950	23.160	24.950	16.224	5,239
2021-11-25	24.950	25.350	24.550	24.950	16.224	15,976
2021-11-24	24.360	25.500	24.360	24.950	16.224	18,759
2021-11-23	24.360	24.990	24.020	24.360	15.841	8,832
2021-11-22	24.670	24.900	23.500	24.360	15.841	20,308
2021-11-21	24.670	24.740	23.720	24.670	16.042	6,634
2021-11-18	24.050	24.990	24.050	24.670	16.042	18,543
2021-11-17	23.910	24.750	23.830	24.050	15.639	16,848
2021-11-16	25.050	25.050	23.720	23.910	15.548	30,007
2021-11-15	24.740	25.660	24.700	25.050	16.289	34,916
2021-11-14	25.040	25.480	24.500	24.740	16.088	19,132
2021-11-11	23.910	25.470	23.910	25.040	16.283	28,509
2021-11-10	24.920	25.000	23.410	23.910	15.548	20,924
2021-11-09	25.060	26.000	24.650	24.920	16.205	19,641
2021-11-08	24.510	25.500	24.510	25.060	16.296	18,354

← NewerPage 20 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.