Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	66.850	69.000	65.000	65.390	65.390	382,879
2026-10-15	66.040	67.000	65.000	66.920	66.920	176,080
2026-10-14	67.000	68.500	66.020	66.950	66.950	258,223
2026-10-13	67.430	68.000	64.000	66.000	66.000	438,046
2026-10-12	70.700	70.800	67.150	67.430	67.430	358,990
2026-10-11	71.400	73.250	70.010	70.650	70.650	776,168
2026-10-07	70.200	71.900	68.700	71.070	71.070	286,668
2026-10-06	72.220	72.990	70.010	70.010	70.010	423,191
2026-10-05	73.710	73.730	70.400	72.230	72.230	875,869
2026-10-04	67.700	74.250	67.700	73.690	73.690	1,781,081
2026-10-01	63.500	67.700	63.500	67.500	67.500	370,543
2026-09-30	63.010	63.970	61.500	62.630	62.630	331,475
2026-09-29	62.010	64.950	62.010	62.640	62.640	240,921
2026-09-28	63.400	65.500	60.010	61.710	61.710	366,405
2026-09-27	67.990	68.400	63.250	63.310	63.310	692,575
2026-09-24	68.540	68.900	66.120	67.000	67.000	388,742
2026-09-23	70.680	70.740	68.050	68.540	68.540	305,565
2026-09-22	70.660	71.200	70.250	70.520	70.520	158,217
2026-09-21	73.280	73.280	69.000	70.600	70.600	300,461
2026-09-20	73.500	73.960	72.790	73.280	73.280	193,185
2026-09-17	73.000	74.000	72.590	73.440	73.440	264,595
2026-09-16	72.500	73.370	72.060	73.030	73.030	219,438
2026-09-15	72.650	73.200	71.500	72.380	72.380	329,155
2026-09-14	75.510	75.990	72.060	72.500	72.500	417,570
2026-09-13	76.450	76.450	75.510	75.990	75.990	83,202
2026-09-10	76.000	76.490	75.200	76.450	76.450	188,473
2026-09-09	76.650	76.940	75.800	76.000	76.000	215,846
2026-09-08	78.640	78.760	76.500	76.640	76.640	343,046
2026-09-07	77.000	78.500	76.500	77.940	77.940	306,115
2026-09-06	77.560	77.770	76.100	76.600	76.600	384,249
2026-09-03	76.850	77.500	75.120	77.500	77.500	467,519
2026-09-02	81.000	81.850	76.760	76.810	76.810	952,696
2026-09-01	76.980	81.490	76.200	80.850	80.850	1,131,245
2026-08-31	76.000	79.340	75.000	77.000	77.000	1,294,810
2026-08-30	75.990	77.500	75.630	76.370	76.370	348,575
2026-08-26	77.270	77.300	75.300	75.630	75.630	271,763
2026-08-25	75.980	78.490	75.980	77.000	77.000	899,325
2026-08-24	72.050	77.600	71.700	75.590	75.590	1,744,053
2026-08-23	72.310	73.330	71.900	72.050	72.050	481,118
2026-08-20	73.590	73.590	71.510	72.110	72.110	439,666
2026-08-19	73.540	75.500	71.810	73.000	73.000	580,620
2026-08-18	74.630	77.700	73.520	73.520	73.520	828,217
2026-08-17	78.000	78.940	73.880	74.630	74.630	1,158,622
2026-08-16	74.200	80.000	74.200	78.000	78.000	3,250,489
2026-08-13	75.000	77.000	72.100	74.200	74.200	2,474,205
2026-08-12	76.440	91.720	70.000	75.000	75.000	8,454,857
2026-08-11	63.700	76.440	63.700	76.440	76.440	4,661,265
2026-08-10	63.500	64.900	62.620	63.700	63.700	773,676
2026-08-09	59.000	64.250	59.000	63.500	63.500	2,349,046
2026-08-06	57.800	59.900	57.800	59.000	59.000	1,335,440
2026-08-05	56.000	58.400	56.000	57.800	57.800	1,235,953
2026-08-04	55.800	56.240	55.770	56.000	56.000	363,329
2026-08-03	56.430	56.500	55.800	55.800	55.800	796,770
2026-08-02	56.100	56.460	56.000	56.430	56.430	315,322
2026-07-30	56.660	56.900	55.400	56.100	56.100	578,784
2026-07-29	57.480	58.500	56.600	56.660	56.660	792,682
2026-07-28	56.610	57.490	56.500	57.480	57.480	529,898
2026-07-27	56.900	57.200	56.250	56.610	56.610	617,863
2026-07-26	56.810	57.490	56.550	56.700	56.700	373,339
2026-07-22	57.080	57.520	56.500	56.700	56.700	482,346

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	5.3400 EGP
2025-12-22	2.9400 EGP
2025-01-08	1.5850 EGP
2024-01-09	0.2620 EGP
2023-01-10	0.6600 EGP
2019-12-17	0.4700 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.