Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.150	20.490	20.010	20.290	20.290	243,090
2026-04-19	20.480	20.480	20.000	20.150	20.150	312,731
2026-04-16	20.620	20.680	20.460	20.480	20.480	248,615
2026-04-15	20.770	20.940	20.600	20.620	20.620	198,753
2026-04-14	20.320	21.190	20.320	20.770	20.770	546,186
2026-04-09	20.590	20.600	20.200	20.320	20.320	245,340
2026-04-08	20.410	20.990	20.410	20.590	20.590	344,385
2026-04-07	20.540	20.850	20.340	20.410	20.410	386,075
2026-04-06	21.530	21.800	20.500	20.540	20.540	571,649
2026-04-05	20.910	21.900	20.910	21.530	21.530	849,437
2026-04-02	20.320	21.070	20.320	20.910	20.910	410,864
2026-04-01	20.300	20.570	20.300	20.320	20.320	194,897
2026-03-31	20.070	20.430	20.000	20.300	20.300	228,902
2026-03-30	20.090	21.330	20.010	20.070	20.070	1,131,112
2026-03-29	19.760	20.300	19.750	20.090	20.090	305,071
2026-03-26	19.990	20.150	19.700	19.760	19.760	194,007
2026-03-25	20.060	20.200	19.910	19.990	19.990	198,103
2026-03-24	20.490	20.700	19.990	20.060	20.060	309,281
2026-03-18	20.590	20.790	20.210	20.490	20.490	156,478
2026-03-17	20.140	20.750	20.140	20.590	20.590	136,101
2026-03-16	20.200	21.140	20.000	20.140	20.140	390,841
2026-03-15	20.920	21.500	20.050	20.200	20.200	518,463
2026-03-12	20.680	21.500	20.680	20.920	20.920	887,809
2026-03-11	19.730	20.990	19.730	20.680	20.680	387,456
2026-03-10	20.570	20.570	19.700	19.730	19.730	377,088
2026-03-09	21.500	21.870	20.300	20.570	20.570	471,497
2026-03-08	20.140	22.130	20.140	21.500	21.500	1,901,171
2026-03-05	20.120	20.500	20.000	20.140	20.140	449,059
2026-03-04	19.010	20.940	19.010	20.120	20.120	1,327,339
2026-03-03	19.020	19.260	18.500	19.010	19.010	255,080
2026-03-02	18.730	19.380	18.600	19.020	19.020	183,448
2026-03-01	19.530	19.530	17.600	18.730	18.730	344,906
2026-02-26	17.940	19.720	17.820	19.530	19.530	545,374
2026-02-25	18.510	18.690	17.820	17.940	17.940	109,490
2026-02-24	18.710	18.810	18.300	18.510	18.510	62,248
2026-02-23	18.500	18.890	18.410	18.710	18.710	57,604
2026-02-22	19.080	19.080	18.020	18.500	18.500	195,098
2026-02-19	19.360	19.650	19.000	19.080	19.080	155,897
2026-02-18	19.480	19.680	19.290	19.360	19.360	110,570
2026-02-17	19.390	19.750	19.270	19.480	19.480	83,889
2026-02-16	19.850	20.200	19.250	19.390	19.390	151,488
2026-02-15	19.570	20.250	19.530	19.850	19.850	139,018
2026-02-12	19.450	19.920	19.450	19.570	19.570	84,305
2026-02-11	19.940	20.090	19.320	19.450	19.450	100,715
2026-02-10	20.210	20.550	19.920	19.940	19.940	423,212
2026-02-09	20.290	20.700	20.150	20.210	20.210	410,797
2026-02-08	20.110	20.340	20.030	20.290	20.290	189,212
2026-02-05	20.120	20.500	20.100	20.110	20.110	306,461
2026-02-04	19.980	20.340	19.810	20.120	20.120	196,319
2026-02-03	19.430	20.000	19.430	19.980	19.980	329,196
2026-02-02	19.390	19.980	19.390	19.430	19.430	194,327
2026-02-01	19.000	19.410	18.850	19.390	19.390	155,049
2026-01-28	19.850	19.980	18.800	19.000	19.000	292,313
2026-01-27	20.250	20.500	19.800	19.850	19.850	222,508
2026-01-26	20.610	20.870	20.110	20.250	20.250	184,442
2026-01-25	20.850	21.200	20.530	20.610	20.610	214,623
2026-01-22	20.700	21.180	20.700	20.850	20.850	133,345
2026-01-21	20.890	21.250	20.640	20.700	20.700	171,126
2026-01-20	21.410	21.690	20.660	20.890	20.890	329,801
2026-01-19	21.010	21.880	21.010	21.410	21.410	323,716

← NewerPage 3 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.