Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.460	10.690	10.410	10.430	10.430	772,503
2024-01-21	10.390	10.800	10.390	10.460	10.460	6,741,407
2024-01-18	10.400	10.700	10.310	10.390	10.390	447,422
2024-01-17	10.460	11.140	10.300	10.400	10.400	1,468,544
2024-01-16	10.620	10.800	10.410	10.460	10.460	422,743
2024-01-15	10.750	10.930	10.560	10.620	10.620	213,662
2024-01-14	10.490	10.800	10.370	10.750	10.750	201,884
2024-01-11	10.580	10.700	10.470	10.490	10.490	190,809
2024-01-10	10.680	10.860	10.550	10.580	10.580	197,601
2024-01-09	10.950	10.950	10.520	10.680	10.680	222,501
2024-01-08	11.000	11.140	10.700	10.950	10.950	410,724
2024-01-04	11.620	11.700	10.880	11.000	11.000	474,886
2024-01-03	11.140	11.990	10.810	11.620	11.620	486,604
2024-01-02	10.000	11.290	10.000	11.140	11.140	688,147
2023-12-31	9.640	10.050	9.620	10.000	10.000	122,344
2023-12-28	9.570	9.750	9.510	9.640	9.640	57,593
2023-12-27	9.500	9.760	9.450	9.570	9.570	60,576
2023-12-26	9.630	9.800	9.450	9.500	9.500	111,426
2023-12-25	9.600	9.800	9.460	9.630	9.630	59,253
2023-12-24	9.680	9.890	9.430	9.600	9.600	40,134
2023-12-21	9.930	9.950	9.620	9.680	9.680	109,402
2023-12-20	9.740	10.000	9.620	9.930	9.930	37,393
2023-12-19	9.820	10.000	9.610	9.740	9.740	103,071
2023-12-18	9.630	10.190	9.630	9.820	9.820	249,026
2023-12-17	9.460	9.720	9.410	9.630	9.630	67,415
2023-12-14	9.350	9.550	9.350	9.460	9.460	86,512
2023-12-13	9.440	9.750	9.300	9.350	9.350	137,495
2023-12-12	9.690	9.900	9.180	9.440	9.440	97,308
2023-12-11	9.940	9.940	9.610	9.690	9.690	39,680
2023-12-10	9.580	10.000	9.580	9.940	9.940	103,411
2023-12-07	9.830	9.830	9.250	9.580	9.580	48,579
2023-12-06	9.810	10.000	9.750	9.830	9.830	49,315
2023-12-05	9.890	9.970	9.750	9.810	9.810	99,081
2023-12-04	9.710	9.950	9.700	9.890	9.890	42,029
2023-12-03	9.680	9.840	9.590	9.710	9.710	66,674
2023-11-30	9.590	9.850	9.480	9.680	9.680	77,338
2023-11-29	9.690	9.850	9.550	9.590	9.590	74,781
2023-11-28	9.870	9.960	9.610	9.690	9.690	113,287
2023-11-27	9.820	10.000	9.810	9.870	9.870	99,191
2023-11-26	9.940	10.150	9.770	9.820	9.820	101,540
2023-11-23	9.930	10.280	9.870	9.940	9.940	141,891
2023-11-22	9.660	10.600	9.660	9.930	9.930	371,288
2023-11-21	9.880	10.000	9.620	9.660	9.660	150,199
2023-11-20	10.140	10.330	9.800	9.880	9.880	100,913
2023-11-19	9.890	10.400	9.850	10.140	10.140	242,267
2023-11-16	9.610	10.140	9.610	9.890	9.890	109,179
2023-11-15	9.600	9.790	9.540	9.610	9.610	44,492
2023-11-14	9.610	9.810	9.550	9.600	9.600	11,050
2023-11-13	9.680	9.850	9.570	9.610	9.610	104,830
2023-11-12	9.740	9.870	9.550	9.680	9.680	31,151
2023-11-09	9.750	9.990	9.620	9.740	9.740	57,595
2023-11-08	9.910	10.190	9.690	9.750	9.750	101,887
2023-11-07	9.480	10.380	9.480	9.910	9.910	549,021
2023-11-06	9.230	9.850	9.230	9.480	9.480	267,116
2023-11-05	9.180	9.440	9.060	9.230	9.230	72,568
2023-11-02	9.180	9.340	9.070	9.180	9.180	38,531
2023-11-01	9.020	9.360	9.020	9.180	9.180	90,117
2023-10-31	9.150	9.370	8.920	9.020	9.020	144,583
2023-10-30	9.530	9.680	9.100	9.150	9.150	186,802
2023-10-29	10.170	10.170	9.250	9.530	9.530	457,870

← NewerPage 12 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.