Arabian Cement Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-24 | 6.400 | 6.480 | 6.190 | 6.270 | 6.270 | 52,023 |
| 2023-01-23 | 6.420 | 6.500 | 6.300 | 6.400 | 6.400 | 71,038 |
| 2023-01-22 | 6.420 | 6.540 | 6.200 | 6.420 | 6.420 | 35,265 |
| 2023-01-19 | 6.420 | 6.570 | 6.350 | 6.420 | 6.420 | 39,413 |
| 2023-01-18 | 6.610 | 6.640 | 6.350 | 6.420 | 6.420 | 251,299 |
| 2023-01-17 | 6.440 | 6.660 | 6.410 | 6.610 | 6.610 | 130,137 |
| 2023-01-16 | 6.490 | 6.650 | 6.160 | 6.440 | 6.440 | 83,431 |
| 2023-01-15 | 6.500 | 6.700 | 6.410 | 6.490 | 6.490 | 77,433 |
| 2023-01-12 | 6.340 | 6.700 | 6.250 | 6.500 | 6.500 | 95,018 |
| 2023-01-11 | 6.840 | 6.890 | 6.050 | 6.340 | 6.340 | 89,886 |
| 2023-01-10 | 7.610 | 7.610 | 6.710 | 6.840 | 6.840 | 367,746 |
| 2023-01-09 | 7.430 | 7.740 | 7.120 | 7.610 | 7.610 | 657,722 |
| 2023-01-05 | 7.480 | 7.640 | 7.400 | 7.430 | 7.430 | 151,714 |
| 2023-01-04 | 7.540 | 7.650 | 7.010 | 7.480 | 7.480 | 108,058 |
| 2023-01-03 | 7.350 | 7.570 | 7.350 | 7.540 | 7.540 | 204,597 |
| 2023-01-02 | 6.860 | 7.480 | 6.860 | 7.350 | 7.350 | 301,792 |
| 2022-12-29 | 6.750 | 6.900 | 6.750 | 6.860 | 6.860 | 67,031 |
| 2022-12-28 | 6.810 | 6.890 | 6.730 | 6.750 | 6.750 | 113,510 |
| 2022-12-27 | 6.830 | 6.980 | 6.800 | 6.810 | 6.810 | 55,956 |
| 2022-12-26 | 6.840 | 6.900 | 6.800 | 6.830 | 6.830 | 115,667 |
| 2022-12-25 | 6.410 | 6.960 | 6.380 | 6.840 | 6.840 | 331,090 |
| 2022-12-22 | 6.150 | 6.580 | 6.150 | 6.410 | 6.410 | 220,649 |
| 2022-12-21 | 6.200 | 6.200 | 6.000 | 6.150 | 6.150 | 52,083 |
| 2022-12-20 | 6.200 | 6.240 | 6.000 | 6.200 | 6.200 | 24,205 |
| 2022-12-19 | 6.190 | 6.320 | 6.180 | 6.200 | 6.200 | 94,023 |
| 2022-12-18 | 6.000 | 6.250 | 5.810 | 6.190 | 6.190 | 124,571 |
| 2022-12-15 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 20,437 |
| 2022-12-14 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 16,191 |
| 2022-12-13 | 6.000 | 6.150 | 6.000 | 6.000 | 6.000 | 9,695 |
| 2022-12-12 | 6.000 | 6.100 | 5.850 | 6.000 | 6.000 | 27,615 |
| 2022-12-11 | 6.000 | 6.100 | 5.950 | 6.000 | 6.000 | 18,298 |
| 2022-12-08 | 6.000 | 6.140 | 6.000 | 6.000 | 6.000 | 2,573 |
| 2022-12-07 | 6.000 | 6.160 | 5.830 | 6.000 | 6.000 | 16,586 |
| 2022-12-06 | 6.000 | 6.150 | 5.850 | 6.000 | 6.000 | 9,920 |
| 2022-12-05 | 6.000 | 6.250 | 6.000 | 6.000 | 6.000 | 24,182 |
| 2022-12-04 | 6.000 | 6.170 | 6.000 | 6.000 | 6.000 | 7,830 |
| 2022-12-01 | 6.000 | 6.090 | 5.760 | 6.000 | 6.000 | 7,973 |
| 2022-11-30 | 6.000 | 6.090 | 5.950 | 6.000 | 6.000 | 32,351 |
| 2022-11-29 | 5.900 | 6.050 | 5.860 | 6.000 | 6.000 | 164,573 |
| 2022-11-28 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 21,541 |
| 2022-11-27 | 5.750 | 5.940 | 5.750 | 5.900 | 5.900 | 537,185 |
| 2022-11-24 | 5.750 | 5.850 | 5.750 | 5.750 | 5.750 | 38,304 |
| 2022-11-23 | 5.750 | 5.850 | 5.750 | 5.750 | 5.750 | 38,732 |
| 2022-11-22 | 5.750 | 5.840 | 5.700 | 5.750 | 5.750 | 19,629 |
| 2022-11-21 | 5.770 | 5.800 | 5.710 | 5.750 | 5.750 | 349,183 |
| 2022-11-20 | 5.600 | 5.870 | 5.600 | 5.770 | 5.770 | 162,138 |
| 2022-11-17 | 5.390 | 5.650 | 5.320 | 5.600 | 5.600 | 145,144 |
| 2022-11-16 | 5.390 | 5.550 | 5.270 | 5.390 | 5.390 | 14,598 |
| 2022-11-15 | 5.390 | 5.390 | 5.270 | 5.390 | 5.390 | 234 |
| 2022-11-14 | 5.390 | 5.590 | 5.240 | 5.390 | 5.390 | 4,195 |
| 2022-11-13 | 5.390 | 5.590 | 5.390 | 5.390 | 5.390 | 3,653 |
| 2022-11-10 | 5.350 | 5.510 | 5.200 | 5.390 | 5.390 | 195,754 |
| 2022-11-09 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 5,725 |
| 2022-11-08 | 5.410 | 5.500 | 5.350 | 5.350 | 5.350 | 64,215 |
| 2022-11-07 | 5.100 | 5.470 | 5.100 | 5.410 | 5.410 | 439,840 |
| 2022-11-06 | 5.000 | 5.190 | 5.000 | 5.100 | 5.100 | 145,579 |
| 2022-11-03 | 5.000 | 5.030 | 5.000 | 5.000 | 5.000 | 49,973 |
| 2022-11-02 | 5.000 | 5.070 | 5.000 | 5.000 | 5.000 | 18,886 |
| 2022-11-01 | 5.030 | 5.070 | 5.000 | 5.000 | 5.000 | 217,680 |
| 2022-10-31 | 5.000 | 5.070 | 5.000 | 5.030 | 5.030 | 651,671 |
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.