Arab Aluminum historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.320	19.980	18.010	19.500	19.500	217,473
2026-10-18	21.130	21.580	19.260	19.320	19.320	147,986
2026-10-15	21.250	21.370	20.710	21.130	21.130	168,360
2026-10-14	21.070	21.700	20.620	21.250	21.250	120,216
2026-10-13	22.150	22.550	20.520	21.070	21.070	290,499
2026-10-12	22.920	23.000	22.020	22.150	22.150	166,891
2026-10-11	23.530	23.700	22.850	22.920	22.920	135,903
2026-10-07	23.690	23.780	23.120	23.530	23.530	92,033
2026-10-06	24.320	24.500	23.370	23.690	23.690	103,699
2026-10-05	24.550	24.680	24.000	24.320	24.320	99,702
2026-10-04	23.740	25.000	23.720	24.550	24.550	211,082
2026-10-01	23.000	24.000	23.000	23.740	23.740	159,664
2026-09-30	22.580	23.180	21.930	22.830	22.830	207,728
2026-09-29	22.580	23.340	22.400	22.580	22.580	177,512
2026-09-28	22.210	23.190	21.650	22.580	22.580	284,852
2026-09-27	24.390	24.790	22.700	22.840	22.840	217,332
2026-09-24	24.950	25.050	23.600	24.010	24.010	306,536
2026-09-23	25.700	25.700	24.440	24.950	24.950	192,213
2026-09-22	25.500	26.000	25.460	25.500	25.500	116,731
2026-09-21	26.790	26.980	25.260	25.510	25.510	230,449
2026-09-20	27.000	27.400	26.650	26.730	26.730	181,167
2026-09-17	25.850	27.410	25.700	26.920	26.920	432,516
2026-09-16	26.000	26.380	25.700	25.850	25.850	94,648
2026-09-15	25.500	26.450	25.000	25.870	25.870	188,028
2026-09-14	27.400	27.400	25.340	25.480	25.480	402,740
2026-09-13	27.900	27.950	27.040	27.270	27.270	102,379
2026-09-10	28.780	28.780	27.410	27.570	27.570	255,576
2026-09-09	28.400	28.790	28.160	28.250	28.250	251,345
2026-09-08	28.300	28.670	28.190	28.280	28.280	172,037
2026-09-07	28.450	28.750	27.750	28.000	28.000	298,471
2026-09-06	28.490	29.000	28.140	28.440	28.440	265,328
2026-09-03	29.120	29.420	27.920	28.170	28.170	245,611
2026-09-02	28.870	30.000	28.740	29.100	29.100	429,121
2026-09-01	28.530	28.860	28.310	28.650	28.650	166,353
2026-08-31	29.330	29.480	27.190	28.500	28.500	518,851
2026-08-30	29.820	30.250	28.700	28.990	28.990	592,904
2026-08-26	29.750	30.950	29.200	29.600	29.600	978,919
2026-08-25	29.500	30.980	29.100	29.380	29.380	2,336,560
2026-08-24	27.010	29.600	27.010	28.930	28.930	1,652,662
2026-08-23	26.750	27.500	26.710	26.970	26.970	221,328
2026-08-20	27.300	27.560	26.500	26.580	26.580	288,328
2026-08-19	28.950	29.200	27.090	27.480	27.480	503,814
2026-08-18	28.420	29.240	28.410	28.500	28.500	487,008
2026-08-17	28.500	29.580	28.300	28.420	28.420	690,860
2026-08-16	28.400	28.950	27.900	28.500	28.500	885,469
2026-08-13	28.900	29.200	28.060	28.400	28.400	937,273
2026-08-12	28.750	30.600	28.120	28.900	28.900	3,493,604
2026-08-11	25.250	29.700	25.250	28.750	28.750	4,112,109
2026-08-10	25.900	26.240	25.170	25.250	25.250	875,117
2026-08-09	24.400	26.250	24.360	25.900	25.900	2,392,564
2026-08-06	24.690	25.000	24.350	24.400	24.400	151,143
2026-08-05	24.190	25.150	24.190	24.690	24.690	855,833
2026-08-04	23.600	24.850	23.350	24.190	24.190	1,300,516
2026-08-03	23.470	23.600	23.000	23.600	23.600	383,110
2026-08-02	22.900	23.550	22.720	23.470	23.470	59,239
2026-07-30	23.180	23.290	22.720	22.900	22.900	72,968
2026-07-29	23.700	23.740	23.000	23.180	23.180	119,856
2026-07-28	23.440	23.740	23.330	23.700	23.700	135,006
2026-07-27	23.350	23.760	23.300	23.440	23.440	149,310
2026-07-26	23.400	23.650	23.300	23.350	23.350	104,247

Page 1 of 3 · 122 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.