Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	14.740	14.910	14.270	14.370	14.370	468,721
2025-01-19	14.970	15.370	14.740	14.740	14.740	886,405
2025-01-16	15.030	15.480	14.800	14.970	14.970	1,496,859
2025-01-15	13.880	15.320	13.880	15.030	15.030	2,193,055
2025-01-14	14.110	14.400	13.500	13.880	13.880	533,387
2025-01-13	13.890	14.950	13.850	14.110	14.110	1,020,443
2025-01-12	14.040	14.200	13.000	13.890	13.890	196,466
2025-01-09	13.950	14.690	13.950	14.040	14.040	776,625
2025-01-08	13.510	14.130	13.400	13.950	13.950	339,800
2025-01-06	13.690	13.770	13.410	13.510	13.510	85,223
2025-01-05	13.530	13.770	13.500	13.690	13.690	109,831
2025-01-02	13.380	13.630	13.370	13.530	13.530	77,095
2024-12-31	13.140	13.460	13.110	13.380	13.380	60,876
2024-12-30	13.490	13.580	13.050	13.140	13.140	205,393
2024-12-29	13.440	13.630	13.410	13.490	13.490	67,247
2024-12-26	13.500	13.770	13.160	13.440	13.440	130,850
2024-12-25	13.770	13.770	13.160	13.500	13.500	0
2024-12-24	13.910	14.000	13.700	13.770	13.770	150,411
2024-12-23	14.110	14.300	13.850	13.910	13.910	137,716
2024-12-22	14.040	14.440	14.040	14.110	14.110	94,105
2024-12-19	14.090	14.190	13.800	14.040	14.040	127,000
2024-12-18	14.240	14.430	14.050	14.090	14.090	234,578
2024-12-17	14.560	14.750	14.170	14.240	14.240	183,124
2024-12-16	14.800	15.000	14.510	14.560	14.560	167,151
2024-12-15	14.740	15.300	14.740	14.800	14.800	493,832
2024-12-12	14.780	14.920	14.620	14.740	14.740	81,193
2024-12-11	14.990	15.140	14.510	14.780	14.780	181,030
2024-12-10	15.270	15.470	14.910	14.990	14.990	228,200
2024-12-09	15.640	15.800	15.220	15.270	15.270	264,127
2024-12-08	15.040	15.910	15.040	15.640	15.640	956,386
2024-12-05	15.380	15.580	15.010	15.040	15.040	321,329
2024-12-04	14.910	15.700	14.850	15.380	15.380	1,731,133
2024-12-03	14.740	15.220	14.740	14.910	14.910	550,717
2024-12-02	14.710	15.080	14.710	14.740	14.740	265,925
2024-12-01	14.800	15.230	14.630	14.710	14.710	380,245
2024-11-28	14.010	15.150	14.000	14.800	14.800	1,864,723
2024-11-27	14.200	14.600	14.000	14.010	14.010	224,229
2024-11-26	13.860	14.400	13.840	14.200	14.200	262,270
2024-11-25	13.990	14.000	13.700	13.860	13.860	47,453
2024-11-24	14.170	14.290	13.900	13.990	13.990	51,609
2024-11-21	14.190	14.400	14.000	14.170	14.170	114,411
2024-11-20	14.300	14.420	14.010	14.190	14.190	100,393
2024-11-19	14.090	14.380	13.800	14.300	14.300	168,618
2024-11-18	14.740	14.740	14.000	14.090	14.090	145,558
2024-11-17	14.670	14.850	14.650	14.740	14.740	120,757
2024-11-14	14.690	14.990	14.600	14.670	14.670	289,191
2024-11-13	14.700	14.890	14.540	14.690	14.690	221,854
2024-11-12	15.000	15.000	14.700	14.700	14.700	228,605
2024-11-11	14.920	15.120	14.830	15.000	15.000	210,448
2024-11-10	14.700	15.400	14.700	14.920	14.920	707,672
2024-11-07	14.740	14.890	14.600	14.700	14.700	143,353
2024-11-06	14.720	14.890	14.700	14.740	14.740	128,794
2024-11-05	14.790	15.080	14.700	14.720	14.720	140,521
2024-11-04	14.750	15.150	14.750	14.790	14.790	351,919
2024-11-03	15.000	15.250	14.710	14.750	14.750	741,883
2024-10-31	14.330	15.250	14.330	15.000	15.000	1,072,824
2024-10-30	14.280	14.470	14.210	14.330	14.330	212,735
2024-10-29	14.470	14.580	14.210	14.280	14.280	498,089
2024-10-28	14.590	14.710	14.270	14.470	14.470	352,637
2024-10-27	13.890	14.890	13.890	14.590	14.590	1,596,704

← NewerPage 8 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.