Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	20.500	21.200	20.500	21.010	21.010	239,405
2026-01-15	20.730	21.250	20.450	20.500	20.500	307,402
2026-01-14	21.310	21.600	20.220	20.730	20.730	344,586
2026-01-13	22.170	22.500	21.300	21.310	21.310	379,642
2026-01-12	22.660	23.000	22.100	22.170	22.170	223,997
2026-01-11	22.880	23.500	22.570	22.660	22.660	651,186
2026-01-08	22.960	23.750	22.810	22.880	22.880	748,180
2026-01-06	22.210	23.500	22.210	22.960	22.960	1,634,752
2026-01-05	22.050	22.530	21.450	22.210	22.210	773,771
2026-01-04	21.200	22.960	21.170	22.050	22.050	2,185,871
2025-12-31	20.910	21.660	20.910	21.200	21.200	736,867
2025-12-30	20.680	21.400	20.680	20.910	20.910	585,013
2025-12-29	20.990	21.290	20.640	20.680	20.680	353,322
2025-12-28	21.150	21.470	20.920	20.990	20.990	341,991
2025-12-25	21.550	21.850	21.000	21.150	21.150	482,813
2025-12-24	20.400	22.100	20.400	21.550	21.550	2,429,462
2025-12-23	21.190	21.290	20.000	20.400	20.400	1,640,294
2025-12-22	22.810	23.880	21.010	21.190	21.190	2,176,991
2025-12-21	21.500	23.900	21.000	22.810	22.810	2,272,714
2025-12-18	19.230	22.000	18.800	21.500	21.500	3,552,622
2025-12-17	19.330	19.800	19.090	19.230	19.230	528,472
2025-12-16	20.030	20.390	18.850	19.330	19.330	958,067
2025-12-15	20.110	20.800	19.820	20.030	20.030	1,022,247
2025-12-14	18.840	21.450	18.840	20.110	20.110	4,812,506
2025-12-11	17.910	18.860	17.910	18.840	18.840	1,788,979
2025-12-10	17.830	18.150	17.830	17.910	17.910	232,997
2025-12-09	17.890	18.390	17.610	17.830	17.830	1,041,979
2025-12-08	18.250	18.650	17.850	17.890	17.890	623,008
2025-12-07	17.120	18.250	17.120	18.250	18.250	783,465
2025-12-04	17.190	17.490	17.050	17.120	17.120	142,295
2025-12-03	17.070	17.450	17.020	17.190	17.190	246,356
2025-12-02	17.030	17.240	16.860	17.070	17.070	145,801
2025-12-01	17.150	17.500	17.000	17.030	17.030	193,636
2025-11-30	16.760	17.570	16.760	17.150	17.150	438,250
2025-11-27	16.430	16.940	16.300	16.760	16.760	293,620
2025-11-26	16.390	16.550	16.260	16.430	16.430	85,338
2025-11-25	16.530	16.660	16.310	16.390	16.390	103,483
2025-11-24	16.710	16.800	16.510	16.530	16.530	74,259
2025-11-23	16.580	16.750	16.250	16.710	16.710	90,317
2025-11-20	16.650	16.840	16.450	16.580	16.580	87,136
2025-11-19	16.640	16.940	16.400	16.650	16.650	91,168
2025-11-18	16.820	17.000	16.510	16.640	16.640	105,562
2025-11-17	17.000	17.130	16.800	16.820	16.820	94,342
2025-11-16	16.720	17.110	16.720	17.000	17.000	178,630
2025-11-13	17.000	17.300	16.660	16.720	16.720	167,632
2025-11-12	15.510	17.550	15.510	17.000	17.000	609,008
2025-11-11	17.290	17.600	14.050	15.510	15.510	155,204
2025-11-10	17.540	17.730	17.200	17.290	17.290	296,807
2025-11-09	17.320	17.870	17.320	17.540	17.540	330,892
2025-11-06	17.290	17.470	17.230	17.320	17.320	105,079
2025-11-05	17.450	17.640	17.160	17.290	17.290	184,487
2025-11-04	17.600	17.780	17.300	17.450	17.450	161,722
2025-11-03	17.410	17.680	17.400	17.600	17.600	147,603
2025-11-02	17.640	17.860	17.350	17.410	17.410	131,905
2025-10-30	17.680	17.970	17.600	17.640	17.640	322,284
2025-10-29	17.280	17.750	17.170	17.680	17.680	361,432
2025-10-28	17.560	17.680	17.170	17.280	17.280	483,201
2025-10-27	17.990	18.100	17.460	17.560	17.560	408,111
2025-10-26	18.000	18.440	17.950	17.990	17.990	873,755
2025-10-23	17.250	18.230	17.250	18.000	18.000	2,398,549

← NewerPage 4 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.