Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.870	8.200	7.840	7.920	7.920	42,698
2023-04-19	8.000	8.300	7.760	7.870	7.870	38,033
2023-04-18	8.220	8.420	8.000	8.000	8.000	3,268,135
2023-04-13	8.110	8.390	8.030	8.220	8.220	517,266
2023-04-12	7.750	8.670	7.750	8.110	8.110	667,650
2023-04-11	7.700	7.900	7.700	7.750	7.750	7,484,613
2023-04-10	7.700	7.900	7.700	7.700	7.700	13,035
2023-04-09	7.700	7.870	7.700	7.700	7.700	6,588
2023-04-06	7.720	7.890	7.700	7.700	7.700	129,165
2023-04-05	7.720	7.850	7.660	7.720	7.720	5,418
2023-04-04	7.720	7.900	7.600	7.720	7.720	19,740
2023-04-03	7.720	7.880	7.610	7.720	7.720	3,744
2023-04-02	7.720	7.900	7.560	7.720	7.720	23,658
2023-03-30	7.900	7.900	7.660	7.720	7.720	94,114
2023-03-29	7.900	7.900	7.630	7.900	7.900	9,541
2023-03-28	7.800	7.950	7.600	7.900	7.900	833,497
2023-03-27	7.610	7.980	7.610	7.800	7.800	556,131
2023-03-26	7.300	7.700	7.300	7.610	7.610	1,034,727
2023-03-23	7.110	7.440	7.110	7.300	7.300	51,004
2023-03-22	7.110	7.200	6.780	7.110	7.110	31,109
2023-03-21	7.000	7.500	7.000	7.110	7.110	676,323
2023-03-20	6.610	7.000	6.610	7.000	7.000	336,601
2023-03-19	6.980	7.130	6.600	6.610	6.610	56,553
2023-03-16	6.980	7.090	6.520	6.980	6.980	21,106
2023-03-15	7.350	7.420	6.900	6.980	6.980	65,675
2023-03-14	7.350	7.400	6.500	7.350	7.350	12,040
2023-03-13	7.750	7.750	7.300	7.350	7.350	45,642
2023-03-12	7.750	7.900	7.400	7.750	7.750	26,452
2023-03-09	7.750	7.900	7.400	7.750	7.750	21,315
2023-03-08	7.750	7.750	7.330	7.750	7.750	31,234
2023-03-07	7.750	7.900	7.260	7.750	7.750	34,931
2023-03-06	8.070	8.070	7.700	7.750	7.750	53,916
2023-03-05	8.070	8.070	7.750	8.070	8.070	29,482
2023-03-02	8.070	8.080	7.750	8.070	8.070	24,507
2023-03-01	8.070	8.130	7.900	8.070	8.070	15,209
2023-02-28	7.960	8.150	7.350	8.070	8.070	98,586
2023-02-27	8.110	8.180	7.800	7.960	7.960	100,114
2023-02-26	6.910	8.290	6.910	8.110	8.110	603,833
2023-02-23	6.800	7.000	6.710	6.910	6.910	170,862
2023-02-22	6.800	6.850	6.700	6.800	6.800	33,439
2023-02-21	6.720	6.810	6.720	6.800	6.800	47,179
2023-02-20	6.710	6.830	6.700	6.720	6.720	53,177
2023-02-19	6.710	6.840	6.700	6.710	6.710	74,000
2023-02-16	6.750	6.870	6.700	6.710	6.710	118,301
2023-02-15	6.750	6.880	6.700	6.750	6.750	24,961
2023-02-14	6.700	6.790	6.700	6.750	6.750	1,280,409
2023-02-13	6.700	6.800	6.700	6.700	6.700	28,252
2023-02-12	6.700	6.880	6.700	6.700	6.700	16,703
2023-02-09	6.700	6.790	6.700	6.700	6.700	44,409
2023-02-08	6.680	6.800	6.660	6.700	6.700	52,550
2023-02-07	6.610	6.800	6.600	6.680	6.680	66,996
2023-02-06	6.500	6.800	6.500	6.610	6.610	1,128,707
2023-02-05	6.480	6.650	6.220	6.500	6.500	111,473
2023-02-02	6.480	6.480	6.280	6.480	6.480	15,009
2023-02-01	6.480	6.690	6.180	6.480	6.480	24,154
2023-01-31	6.800	6.950	6.400	6.480	6.480	100,449
2023-01-30	6.500	6.980	6.370	6.800	6.800	162,008
2023-01-29	6.270	6.690	6.260	6.500	6.500	82,576
2023-01-25	6.270	6.390	6.210	6.270	6.270	20,323
2023-01-24	6.400	6.480	6.190	6.270	6.270	52,023

← NewerPage 15 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.