Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.100	7.310	7.100	7.260	7.260	64,413
2023-07-31	7.200	7.350	7.090	7.100	7.100	133,942
2023-07-30	7.220	7.450	7.180	7.200	7.200	59,373
2023-07-27	7.170	7.250	7.080	7.220	7.220	68,771
2023-07-26	7.410	7.570	7.140	7.170	7.170	272,211
2023-07-25	7.670	7.750	7.350	7.410	7.410	235,877
2023-07-24	7.670	7.880	7.550	7.670	7.670	35,471
2023-07-19	7.710	7.800	7.630	7.670	7.670	105,919
2023-07-18	7.880	7.920	7.630	7.710	7.710	169,111
2023-07-17	8.030	8.180	7.820	7.880	7.880	88,675
2023-07-16	7.950	8.200	7.950	8.030	8.030	91,850
2023-07-13	7.880	8.100	7.850	7.950	7.950	71,682
2023-07-12	7.880	8.100	7.760	7.880	7.880	28,228
2023-07-11	7.880	7.900	7.710	7.880	7.880	5,270
2023-07-10	7.880	7.950	7.560	7.880	7.880	19,715
2023-07-09	7.880	8.000	7.510	7.880	7.880	28,887
2023-07-06	8.300	8.300	7.800	7.880	7.880	38,904
2023-07-05	8.300	8.400	7.860	8.300	8.300	36,008
2023-07-04	8.500	8.500	8.150	8.300	8.300	103,753
2023-06-26	7.950	8.500	7.700	8.500	8.500	204,050
2023-06-25	8.000	8.000	7.560	7.950	7.950	59,620
2023-06-22	7.710	8.130	7.700	8.000	8.000	686,579
2023-06-21	7.700	7.730	7.610	7.710	7.710	96,954
2023-06-20	7.490	7.750	7.490	7.700	7.700	65,990
2023-06-19	7.380	7.600	7.300	7.490	7.490	119,746
2023-06-18	7.230	7.500	7.230	7.380	7.380	42,822
2023-06-15	7.260	7.350	7.200	7.230	7.230	64,424
2023-06-14	7.500	7.730	7.200	7.260	7.260	148,613
2023-06-13	7.880	7.880	7.490	7.500	7.500	296,734
2023-06-12	7.880	7.880	7.510	7.880	7.880	25,737
2023-06-11	7.880	7.880	7.550	7.880	7.880	6,368
2023-06-08	7.880	7.880	7.440	7.880	7.880	21,125
2023-06-07	7.880	7.900	7.500	7.880	7.880	28,063
2023-06-06	7.880	7.950	7.600	7.880	7.880	33,615
2023-06-05	7.880	7.980	7.710	7.880	7.880	21,735
2023-06-04	7.990	8.000	7.730	7.880	7.880	44,392
2023-06-01	7.980	8.150	7.880	7.990	7.990	214,542
2023-05-31	7.990	8.190	7.820	7.980	7.980	300,567
2023-05-30	7.930	8.240	7.910	7.990	7.990	461,269
2023-05-29	7.980	8.000	7.800	7.930	7.930	201,627
2023-05-28	7.980	8.000	7.770	7.980	7.980	13,573
2023-05-25	7.550	8.000	7.550	7.980	7.980	133,399
2023-05-24	7.500	7.990	7.300	7.550	7.550	1,775,091
2023-05-23	7.510	7.850	7.120	7.500	7.500	1,038,837
2023-05-22	8.040	8.040	7.420	7.510	7.510	50,355
2023-05-21	8.040	8.040	7.440	8.040	8.040	24,628
2023-05-18	8.040	8.040	7.250	8.040	8.040	29,275
2023-05-17	8.040	8.040	7.600	8.040	8.040	21,293
2023-05-16	8.040	8.160	6.610	8.040	8.040	20,023
2023-05-15	8.040	8.230	7.950	8.040	8.040	13,877
2023-05-14	8.050	8.290	7.920	8.040	8.040	69,233
2023-05-11	8.150	8.150	7.920	8.050	8.050	515,159
2023-05-10	8.150	8.150	7.920	8.150	8.150	16,394
2023-05-09	8.150	8.340	8.010	8.150	8.150	26,005
2023-05-08	8.460	8.460	7.920	8.150	8.150	329,549
2023-05-07	8.460	8.460	7.850	8.460	8.460	23,097
2023-05-03	8.460	8.460	8.000	8.460	8.460	31,891
2023-05-02	8.460	8.480	8.150	8.460	8.460	33,047
2023-04-30	8.210	8.890	8.210	8.540	8.540	657,532
2023-04-27	7.920	8.250	7.900	8.210	8.210	62,630

← NewerPage 14 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.