Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	9.360	10.300	8.770	10.170	10.170	726,852
2023-10-25	7.800	9.360	7.800	9.360	9.360	636,643
2023-10-24	7.800	7.950	7.700	7.800	7.800	33,025
2023-10-23	7.830	7.940	7.700	7.800	7.800	62,382
2023-10-22	7.830	7.990	7.800	7.830	7.830	27,257
2023-10-19	7.990	8.010	7.700	7.830	7.830	66,583
2023-10-18	8.000	8.140	7.810	7.990	7.990	74,747
2023-10-17	8.000	8.100	7.800	8.000	8.000	320,352
2023-10-16	7.310	8.050	7.200	8.000	8.000	409,932
2023-10-15	7.310	7.520	7.250	7.310	7.310	68,543
2023-10-12	7.370	7.470	7.240	7.310	7.310	55,162
2023-10-11	7.430	7.550	7.320	7.370	7.370	58,304
2023-10-10	7.410	7.540	7.330	7.430	7.430	42,264
2023-10-09	7.410	7.620	7.200	7.410	7.410	8,099
2023-10-08	7.980	7.980	7.200	7.410	7.410	41,330
2023-10-04	7.980	7.980	7.500	7.980	7.980	19,127
2023-10-03	7.980	7.980	7.500	7.980	7.980	28,450
2023-10-02	7.980	7.980	7.500	7.980	7.980	12,029
2023-10-01	7.980	8.050	7.650	7.980	7.980	31,132
2023-09-27	7.600	8.000	7.300	7.980	7.980	207,400
2023-09-26	7.630	7.700	7.530	7.600	7.600	54,366
2023-09-25	7.630	7.750	7.540	7.630	7.630	39,229
2023-09-24	7.610	7.790	7.550	7.630	7.630	46,069
2023-09-21	7.610	7.740	7.540	7.610	7.610	21,819
2023-09-20	7.740	7.790	7.540	7.610	7.610	74,019
2023-09-19	7.790	7.870	7.670	7.740	7.740	117,208
2023-09-18	7.790	7.980	7.760	7.790	7.790	27,750
2023-09-17	7.920	7.980	7.760	7.790	7.790	273,327
2023-09-14	8.010	8.320	7.900	7.920	7.920	520,291
2023-09-13	7.770	8.080	7.700	8.010	8.010	204,245
2023-09-12	7.740	7.900	7.710	7.770	7.770	96,599
2023-09-11	7.940	8.000	7.700	7.740	7.740	151,689
2023-09-10	8.000	8.100	7.860	7.940	7.940	186,221
2023-09-07	7.810	8.050	7.570	8.000	8.000	339,665
2023-09-06	7.370	7.950	7.370	7.810	7.810	1,098,757
2023-09-05	7.260	7.550	7.160	7.370	7.370	602,464
2023-09-04	7.180	7.350	7.130	7.260	7.260	546,709
2023-09-03	7.320	7.490	7.150	7.180	7.180	228,471
2023-08-31	7.540	7.660	7.300	7.320	7.320	89,394
2023-08-30	7.350	7.870	7.330	7.540	7.540	203,415
2023-08-29	7.430	7.530	7.280	7.350	7.350	152,134
2023-08-28	7.470	7.700	7.350	7.430	7.430	91,383
2023-08-27	7.390	7.970	7.280	7.470	7.470	265,509
2023-08-24	7.100	7.500	7.080	7.390	7.390	335,317
2023-08-23	7.130	7.190	7.070	7.100	7.100	65,404
2023-08-22	7.160	7.290	7.100	7.130	7.130	235,765
2023-08-21	7.230	7.340	7.100	7.160	7.160	251,033
2023-08-20	7.030	7.500	7.000	7.230	7.230	310,067
2023-08-17	7.110	7.150	7.000	7.030	7.030	67,069
2023-08-16	7.090	7.220	7.010	7.110	7.110	130,655
2023-08-15	7.150	7.180	7.020	7.090	7.090	71,225
2023-08-14	7.100	7.190	7.100	7.150	7.150	64,333
2023-08-13	7.090	7.220	7.000	7.100	7.100	116,993
2023-08-10	7.120	7.180	7.030	7.090	7.090	98,576
2023-08-09	7.100	7.230	7.100	7.120	7.120	64,076
2023-08-08	7.250	7.300	7.080	7.100	7.100	101,492
2023-08-07	7.150	7.450	7.150	7.250	7.250	128,034
2023-08-06	7.000	7.320	7.000	7.150	7.150	89,447
2023-08-03	7.000	7.180	6.960	7.000	7.000	119,917
2023-08-02	7.260	7.350	6.990	7.000	7.000	116,361

← NewerPage 13 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.