Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.140	13.200	13.100	13.160	13.160	50,869
2025-04-17	13.070	13.220	13.050	13.140	13.140	127,534
2025-04-16	13.090	13.140	12.940	13.070	13.070	85,022
2025-04-15	12.880	13.250	12.860	13.090	13.090	188,407
2025-04-14	12.830	13.150	12.790	12.880	12.880	117,801
2025-04-13	12.730	12.900	12.690	12.830	12.830	67,936
2025-04-10	12.550	12.950	12.550	12.730	12.730	63,373
2025-04-09	12.770	12.880	12.510	12.550	12.550	94,680
2025-04-08	12.700	12.900	12.690	12.770	12.770	157,859
2025-04-07	12.610	12.750	12.300	12.700	12.700	94,209
2025-04-06	13.520	13.520	12.000	12.610	12.610	175,883
2025-04-03	13.550	13.640	13.500	13.520	13.520	67,449
2025-03-27	13.590	13.630	13.540	13.550	13.550	144,775
2025-03-26	13.570	13.670	13.520	13.590	13.590	38,338
2025-03-25	13.620	13.700	13.510	13.570	13.570	128,114
2025-03-24	13.510	13.710	13.510	13.620	13.620	69,713
2025-03-23	13.530	13.630	13.500	13.510	13.510	100,379
2025-03-20	13.680	13.820	13.500	13.530	13.530	93,764
2025-03-19	13.880	14.130	13.560	13.680	13.680	311,884
2025-03-18	13.780	14.040	13.630	13.880	13.880	370,397
2025-03-17	13.670	13.890	13.610	13.780	13.780	138,009
2025-03-16	13.710	13.980	13.630	13.670	13.670	236,170
2025-03-13	13.530	14.070	13.530	13.710	13.710	321,943
2025-03-12	13.290	13.650	13.290	13.530	13.530	156,158
2025-03-11	13.330	13.400	13.250	13.290	13.290	87,338
2025-03-10	13.430	13.630	13.300	13.330	13.330	76,762
2025-03-09	13.580	13.620	13.250	13.430	13.430	79,574
2025-03-06	13.580	13.700	13.450	13.580	13.580	57,461
2025-03-05	13.560	13.740	13.400	13.580	13.580	99,767
2025-03-04	13.630	13.800	13.500	13.560	13.560	117,861
2025-03-03	13.660	13.730	13.510	13.630	13.630	57,122
2025-03-02	13.800	13.830	13.590	13.660	13.660	74,178
2025-02-27	13.870	14.050	13.770	13.800	13.800	100,968
2025-02-26	13.770	14.060	13.720	13.870	13.870	173,931
2025-02-25	13.930	13.990	13.700	13.770	13.770	173,526
2025-02-24	14.010	14.160	13.860	13.930	13.930	119,210
2025-02-23	13.940	14.180	13.910	14.010	14.010	307,796
2025-02-20	13.680	14.180	13.680	13.940	13.940	355,192
2025-02-19	13.510	13.830	13.510	13.680	13.680	95,072
2025-02-18	13.560	13.650	13.450	13.510	13.510	44,010
2025-02-17	13.640	13.780	13.500	13.560	13.560	35,889
2025-02-16	13.450	13.900	13.450	13.640	13.640	90,151
2025-02-13	13.300	13.510	13.300	13.450	13.450	62,832
2025-02-12	13.430	13.430	13.060	13.270	13.270	96,128
2025-02-11	13.600	13.750	13.350	13.430	13.430	144,740
2025-02-10	13.770	13.820	13.550	13.600	13.600	182,600
2025-02-09	13.780	13.970	13.720	13.770	13.770	85,313
2025-02-06	13.710	13.950	13.710	13.780	13.780	52,361
2025-02-05	14.000	14.070	13.650	13.710	13.710	189,789
2025-02-04	14.080	14.130	13.960	14.000	14.000	102,319
2025-02-03	13.900	14.300	13.900	14.080	14.080	202,322
2025-02-02	13.880	14.000	13.740	13.900	13.900	117,386
2025-01-30	14.100	14.250	13.750	13.880	13.880	177,616
2025-01-29	14.240	14.440	14.080	14.100	14.100	232,378
2025-01-28	14.210	14.600	14.210	14.240	14.240	243,821
2025-01-27	14.580	14.750	14.150	14.210	14.210	224,902
2025-01-26	14.430	14.770	14.260	14.580	14.580	171,868
2025-01-23	14.600	14.700	14.370	14.430	14.430	156,585
2025-01-22	14.660	14.890	14.500	14.600	14.600	456,142
2025-01-21	14.370	15.130	14.350	14.660	14.660	824,322

← NewerPage 7 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.