Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.830	17.580	16.760	17.250	17.250	2,197,930
2025-10-21	16.800	16.980	16.700	16.830	16.830	292,372
2025-10-20	16.890	16.980	16.750	16.800	16.800	252,656
2025-10-19	16.800	17.090	16.800	16.890	16.890	352,128
2025-10-16	16.590	16.960	16.590	16.800	16.800	171,609
2025-10-15	16.610	16.830	16.360	16.590	16.590	235,293
2025-10-14	16.830	16.990	16.300	16.610	16.610	309,415
2025-10-13	16.620	17.140	16.530	16.830	16.830	903,336
2025-10-12	16.700	16.800	16.500	16.620	16.620	148,457
2025-10-08	16.750	17.000	16.620	16.700	16.700	447,065
2025-10-07	16.460	17.080	16.420	16.750	16.750	524,203
2025-10-06	16.470	16.580	16.300	16.460	16.460	86,294
2025-10-05	16.330	16.650	16.300	16.470	16.470	160,479
2025-10-02	16.440	16.680	16.210	16.330	16.330	185,411
2025-10-01	16.150	17.180	16.150	16.440	16.440	537,208
2025-09-30	16.260	16.420	16.000	16.150	16.150	301,414
2025-09-29	16.560	16.790	16.200	16.260	16.260	175,671
2025-09-28	16.480	16.700	16.420	16.560	16.560	91,875
2025-09-25	16.290	16.850	16.290	16.480	16.480	236,198
2025-09-24	16.030	16.310	16.000	16.290	16.290	125,722
2025-09-23	15.800	16.400	15.800	16.030	16.030	206,818
2025-09-22	15.990	16.250	15.780	15.800	15.800	539,683
2025-09-21	16.650	16.690	15.930	15.990	15.990	702,597
2025-09-18	16.700	17.300	16.610	16.650	16.650	332,909
2025-09-17	16.340	16.900	16.210	16.700	16.700	273,668
2025-09-16	16.850	17.230	16.200	16.340	16.340	246,938
2025-09-15	17.000	17.560	16.630	16.850	16.850	518,539
2025-09-14	17.210	17.650	16.960	17.000	17.000	351,168
2025-09-11	17.840	18.230	17.100	17.210	17.210	873,489
2025-09-10	18.210	18.800	17.830	17.840	17.840	1,348,205
2025-09-09	17.350	18.800	17.260	18.210	18.210	2,527,555
2025-09-08	18.000	18.500	17.130	17.350	17.350	828,985
2025-09-07	17.400	18.440	17.300	18.000	18.000	2,231,728
2025-09-03	15.880	17.990	15.810	17.400	17.400	5,479,279
2025-09-02	16.010	16.250	15.860	15.880	15.880	409,305
2025-09-01	15.800	16.050	15.510	16.010	16.010	333,591
2025-08-31	15.880	16.090	15.420	15.800	15.800	444,396
2025-08-28	15.650	15.900	15.620	15.880	15.880	336,389
2025-08-27	15.590	15.930	15.510	15.650	15.650	214,255
2025-08-26	15.930	16.100	15.510	15.590	15.590	320,568
2025-08-25	15.990	16.300	15.820	15.930	15.930	872,959
2025-08-24	15.950	16.420	15.950	15.990	15.990	737,298
2025-08-21	15.230	16.220	15.230	15.950	15.950	2,345,539
2025-08-20	15.370	15.650	15.050	15.230	15.230	612,359
2025-08-19	14.400	16.340	14.400	15.370	15.370	3,360,248
2025-08-18	13.820	14.440	13.800	14.400	14.400	972,430
2025-08-17	13.840	13.980	13.710	13.820	13.820	46,906
2025-08-14	13.980	14.050	13.760	13.840	13.840	229,097
2025-08-13	13.770	14.000	13.600	13.980	13.980	213,780
2025-08-12	13.600	14.000	13.450	13.770	13.770	297,806
2025-08-11	14.000	14.050	13.550	13.600	13.600	213,973
2025-08-10	13.360	14.100	13.360	14.000	14.000	450,970
2025-08-07	13.200	13.580	13.200	13.360	13.360	373,782
2025-08-06	13.250	13.310	13.100	13.200	13.200	49,006
2025-08-05	13.020	13.400	13.020	13.250	13.250	115,332
2025-08-04	13.050	13.270	13.000	13.020	13.020	75,442
2025-08-03	13.010	13.100	13.000	13.050	13.050	32,006
2025-07-31	13.000	13.190	13.000	13.010	13.010	97,246
2025-07-30	13.110	13.260	13.000	13.000	13.000	85,094
2025-07-29	13.320	13.450	13.000	13.110	13.110	109,597

← NewerPage 5 of 21 · 1,215 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.