Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	12.650	12.850	12.150	12.630	12.630	248,961
2024-04-21	12.920	13.000	12.410	12.650	12.650	724,861
2024-04-18	13.140	13.680	11.600	12.920	12.920	807,437
2024-04-17	13.270	13.340	12.800	13.140	13.140	424,982
2024-04-16	13.890	13.980	13.040	13.270	13.270	939,837
2024-04-15	12.240	14.000	12.110	13.890	13.890	764,571
2024-04-08	12.170	12.490	11.700	12.240	12.240	218,030
2024-04-07	12.260	12.990	12.010	12.170	12.170	776,191
2024-04-04	11.250	12.500	11.150	12.260	12.260	1,036,023
2024-04-03	11.250	11.390	10.890	11.250	11.250	187,439
2024-04-02	11.410	11.800	11.130	11.250	11.250	366,328
2024-04-01	10.740	11.680	10.740	11.410	11.410	264,334
2024-03-31	11.540	11.600	10.500	10.740	10.740	160,258
2024-03-28	11.400	11.700	11.020	11.540	11.540	62,100
2024-03-27	12.480	12.480	11.070	11.400	11.400	235,631
2024-03-26	12.600	12.970	12.410	12.480	12.480	162,864
2024-03-25	12.060	12.700	12.060	12.600	12.600	226,945
2024-03-24	12.330	12.750	12.000	12.060	12.060	167,439
2024-03-21	11.390	12.790	11.390	12.330	12.330	329,776
2024-03-20	11.150	12.450	11.150	11.390	11.390	346,849
2024-03-19	11.770	11.770	10.380	11.150	11.150	231,306
2024-03-18	12.960	13.000	11.500	11.770	11.770	220,981
2024-03-17	13.220	13.600	12.800	12.960	12.960	139,869
2024-03-14	12.800	13.390	12.800	13.220	13.220	246,980
2024-03-13	13.320	13.770	12.630	12.800	12.800	383,091
2024-03-12	14.200	14.200	13.000	13.320	13.320	793,711
2024-03-11	14.540	15.500	13.430	14.200	14.200	1,962,780
2024-03-10	12.970	14.790	12.970	14.540	14.540	2,462,915
2024-03-07	13.540	14.270	12.610	12.970	12.970	734,706
2024-03-06	15.890	15.920	13.500	13.540	13.540	1,084,811
2024-03-05	15.690	16.750	15.500	15.890	15.890	901,729
2024-03-04	15.710	16.230	15.000	15.690	15.690	616,511
2024-03-03	16.040	16.760	15.530	15.710	15.710	662,305
2024-02-29	16.000	16.870	15.750	16.040	16.040	787,829
2024-02-28	15.660	17.900	15.410	16.000	16.000	3,177,407
2024-02-27	13.050	15.660	13.050	15.660	15.660	2,040,621
2024-02-26	12.710	13.800	12.010	13.050	13.050	2,154,516
2024-02-25	11.010	13.100	10.700	12.710	12.710	3,399,167
2024-02-22	10.170	11.200	10.170	11.010	11.010	2,296,679
2024-02-21	10.220	10.360	10.150	10.170	10.170	204,339
2024-02-20	10.230	10.400	10.200	10.220	10.220	261,880
2024-02-19	10.320	10.490	10.200	10.230	10.230	354,731
2024-02-18	10.230	10.480	10.230	10.320	10.320	235,791
2024-02-15	10.310	10.500	10.200	10.230	10.230	410,580
2024-02-14	10.540	10.690	10.220	10.310	10.310	354,514
2024-02-13	10.320	11.000	10.210	10.540	10.540	1,233,261
2024-02-12	10.290	10.470	10.070	10.320	10.320	207,911
2024-02-11	10.140	10.690	10.140	10.290	10.290	320,549
2024-02-08	9.990	10.200	9.920	10.140	10.140	176,356
2024-02-07	9.910	10.110	9.800	9.990	9.990	150,350
2024-02-06	9.960	10.200	9.820	9.910	9.910	258,703
2024-02-05	9.700	10.010	9.590	9.960	9.960	117,170
2024-02-04	9.990	9.990	9.400	9.700	9.700	284,145
2024-02-01	9.980	10.090	8.400	9.990	9.990	350,482
2024-01-31	10.400	10.780	9.810	9.980	9.980	1,049,977
2024-01-30	10.300	10.470	10.280	10.400	10.400	255,337
2024-01-29	10.320	10.440	10.250	10.300	10.300	312,442
2024-01-28	10.200	10.450	10.200	10.320	10.320	299,350
2024-01-24	10.200	10.400	10.150	10.200	10.200	284,689
2024-01-23	10.430	10.590	10.150	10.200	10.200	501,730

← NewerPage 11 of 21 · 1,214 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.