Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	13.500	13.500	13.300	13.320	13.320	91,621
2025-07-27	13.380	13.700	13.330	13.500	13.500	72,310
2025-07-23	13.360	13.500	13.330	13.380	13.380	94,534
2025-07-22	13.480	13.600	13.210	13.360	13.360	82,949
2025-07-21	13.820	13.950	13.380	13.480	13.480	398,372
2025-07-20	13.900	14.190	13.800	13.820	13.820	385,744
2025-07-17	13.650	14.360	13.650	13.900	13.900	1,255,397
2025-07-16	13.430	13.800	13.400	13.650	13.650	531,192
2025-07-15	13.470	13.650	13.400	13.430	13.430	239,814
2025-07-14	13.160	13.570	13.150	13.470	13.470	222,666
2025-07-13	13.250	13.500	13.130	13.160	13.160	142,566
2025-07-10	13.170	13.410	13.030	13.250	13.250	212,997
2025-07-09	13.060	13.500	12.860	13.170	13.170	374,923
2025-07-07	12.910	13.350	12.910	13.060	13.060	276,233
2025-07-06	12.830	12.990	12.800	12.910	12.910	63,965
2025-07-02	12.950	12.990	12.800	12.830	12.830	86,347
2025-07-01	12.950	13.050	12.830	12.950	12.950	20,728
2025-06-30	12.990	13.300	12.890	12.950	12.950	103,163
2025-06-29	12.710	13.600	12.710	12.990	12.990	492,627
2025-06-25	12.660	12.970	12.660	12.710	12.710	127,532
2025-06-24	12.230	13.290	12.230	12.660	12.660	413,518
2025-06-23	11.880	12.400	11.880	12.230	12.230	57,515
2025-06-22	11.880	11.960	11.500	11.880	11.880	33,869
2025-06-19	11.880	12.090	11.230	11.880	11.880	51,769
2025-06-18	11.960	12.150	11.400	11.880	11.880	42,187
2025-06-17	12.210	12.400	11.800	11.960	11.960	110,753
2025-06-16	12.010	12.300	12.000	12.210	12.210	52,933
2025-06-15	13.110	13.110	10.500	12.010	12.010	183,727
2025-06-12	13.580	13.580	13.030	13.110	13.110	95,790
2025-06-11	13.610	13.790	13.280	13.580	13.580	109,396
2025-06-10	13.440	13.640	13.440	13.610	13.610	67,454
2025-06-04	13.480	13.540	13.400	13.440	13.440	52,234
2025-06-03	13.420	13.630	13.400	13.480	13.480	141,922
2025-06-02	13.390	13.530	13.210	13.420	13.420	171,661
2025-06-01	13.200	13.700	13.200	13.390	13.390	276,555
2025-05-29	13.180	13.310	13.160	13.200	13.200	46,659
2025-05-28	13.270	13.440	13.170	13.180	13.180	74,907
2025-05-27	13.310	13.350	13.230	13.270	13.270	45,493
2025-05-26	13.130	13.680	13.130	13.310	13.310	190,519
2025-05-25	13.100	13.260	13.100	13.130	13.130	68,048
2025-05-22	13.200	13.400	13.070	13.100	13.100	102,834
2025-05-21	13.380	13.450	13.140	13.200	13.200	115,666
2025-05-20	13.320	13.440	13.320	13.380	13.380	27,930
2025-05-19	13.310	13.350	13.110	13.320	13.320	173,907
2025-05-18	13.490	13.550	13.250	13.310	13.310	57,286
2025-05-15	13.430	13.550	13.410	13.490	13.490	87,041
2025-05-14	13.500	13.560	13.370	13.430	13.430	244,743
2025-05-13	13.760	13.890	13.450	13.500	13.500	175,119
2025-05-12	13.790	14.000	13.700	13.760	13.760	126,479
2025-05-11	13.680	13.870	13.680	13.790	13.790	138,738
2025-05-08	13.610	13.770	13.520	13.680	13.680	74,315
2025-05-07	13.940	14.050	13.510	13.610	13.610	249,501
2025-05-06	13.930	14.050	13.850	13.940	13.940	80,636
2025-05-05	14.100	14.190	13.850	13.930	13.930	155,522
2025-05-04	13.750	14.450	13.750	14.100	14.100	1,231,016
2025-04-30	13.660	13.970	13.580	13.750	13.750	305,078
2025-04-29	13.650	13.880	13.600	13.660	13.660	164,064
2025-04-28	13.840	13.840	13.600	13.650	13.650	143,769
2025-04-27	13.290	13.890	13.290	13.840	13.840	426,463
2025-04-23	13.160	13.400	13.150	13.290	13.290	107,000

← NewerPage 6 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.