Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.050	10.160	10.000	10.080	10.080	1,104,675
2024-07-29	10.210	10.380	9.960	10.050	10.050	1,953,510
2024-07-28	10.410	10.560	10.200	10.210	10.210	888,124
2024-07-24	10.500	10.710	10.320	10.410	10.410	1,571,466
2024-07-23	10.260	10.640	10.260	10.500	10.500	2,229,943
2024-07-22	10.250	10.550	10.160	10.260	10.260	1,995,769
2024-07-21	10.000	10.500	10.000	10.250	10.250	2,168,850
2024-07-18	10.060	10.240	9.930	10.000	10.000	1,168,516
2024-07-17	9.950	10.180	9.950	10.060	10.060	1,060,641
2024-07-16	9.770	10.300	9.770	9.950	9.950	2,085,747
2024-07-15	9.830	9.980	9.760	9.770	9.770	634,957
2024-07-14	10.000	10.050	9.830	9.830	9.830	524,364
2024-07-10	10.200	10.340	9.900	10.000	10.000	1,067,456
2024-07-09	10.270	10.600	10.000	10.200	10.200	1,292,082
2024-07-08	9.850	10.750	9.850	10.270	10.270	2,908,679
2024-07-07	9.730	9.900	9.730	9.850	9.850	285,081
2024-07-04	9.750	9.840	9.700	9.730	9.730	233,990
2024-07-03	9.790	9.880	9.750	9.750	9.750	320,077
2024-07-02	9.870	9.930	9.760	9.790	9.790	456,559
2024-07-01	9.790	10.030	9.790	9.870	9.870	477,880
2024-06-27	9.770	9.940	9.770	9.790	9.790	422,715
2024-06-26	9.990	10.050	9.730	9.770	9.770	729,463
2024-06-25	9.840	10.060	9.730	9.990	9.990	373,364
2024-06-24	10.000	10.100	9.810	9.840	9.840	230,716
2024-06-23	9.700	10.110	9.700	10.000	10.000	372,653
2024-06-13	9.800	9.800	9.570	9.700	9.700	427,713
2024-06-12	9.560	9.850	9.560	9.800	9.800	263,089
2024-06-11	9.450	9.710	9.450	9.560	9.560	252,941
2024-06-10	9.460	9.580	9.130	9.450	9.450	302,563
2024-06-09	9.810	9.990	9.270	9.460	9.460	356,958
2024-06-06	9.950	10.090	9.710	9.810	9.810	468,650
2024-06-05	10.140	10.250	9.880	9.950	9.950	515,867
2024-06-04	9.940	10.350	9.910	10.140	10.140	568,559
2024-06-03	9.910	10.140	9.900	9.940	9.940	451,039
2024-06-02	9.960	10.200	9.850	9.910	9.910	500,441
2024-05-30	10.170	10.300	9.870	9.960	9.960	624,384
2024-05-29	10.510	10.730	10.110	10.170	10.170	523,479
2024-05-28	10.750	10.850	10.010	10.510	10.510	1,213,256
2024-05-27	10.940	11.180	10.700	10.750	10.750	585,697
2024-05-26	11.030	11.280	10.910	10.940	10.940	422,883
2024-05-23	11.010	11.360	10.960	11.030	11.030	578,993
2024-05-22	10.740	11.300	10.660	11.010	11.010	1,029,659
2024-05-21	10.700	11.100	10.610	10.740	10.740	743,094
2024-05-20	10.590	11.090	10.380	10.700	10.700	799,760
2024-05-19	10.100	10.740	10.100	10.590	10.590	716,744
2024-05-16	9.850	10.230	9.800	10.100	10.100	531,615
2024-05-15	9.840	10.150	9.800	9.850	9.850	256,750
2024-05-14	10.030	10.200	9.710	9.840	9.840	461,457
2024-05-13	10.370	10.480	9.550	10.030	10.030	499,670
2024-05-12	11.120	11.240	10.250	10.370	10.370	637,581
2024-05-09	11.030	11.400	10.980	11.120	11.120	393,418
2024-05-08	11.400	11.590	10.900	11.030	11.030	312,582
2024-05-07	11.570	11.820	11.150	11.400	11.400	351,111
2024-05-02	11.130	12.100	11.130	11.570	11.570	510,807
2024-05-01	11.120	11.290	11.120	11.290	11.290	621,451
2024-04-30	12.100	12.210	11.010	11.120	11.120	348,937
2024-04-29	11.850	12.290	11.720	12.100	12.100	369,154
2024-04-28	13.100	13.100	11.600	11.850	11.850	541,568
2024-04-24	11.820	13.100	10.900	13.100	13.100	515,915
2024-04-23	12.630	12.730	11.750	11.820	11.820	268,137

← NewerPage 10 of 21 · 1,211 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.