Arabian Cement Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 4.980 | 5.090 | 4.980 | 5.000 | 5.000 | 829,083 |
| 2022-10-27 | 4.640 | 5.000 | 4.620 | 4.980 | 4.980 | 1,094,295 |
| 2022-10-26 | 4.640 | 4.640 | 4.610 | 4.640 | 4.640 | 2,130 |
| 2022-10-25 | 4.590 | 4.680 | 4.500 | 4.640 | 4.640 | 67,772 |
| 2022-10-24 | 4.590 | 4.610 | 4.550 | 4.590 | 4.590 | 10,454 |
| 2022-10-23 | 4.590 | 4.670 | 4.500 | 4.590 | 4.590 | 9,405 |
| 2022-10-20 | 4.590 | 4.650 | 4.540 | 4.590 | 4.590 | 2,306 |
| 2022-10-19 | 5.220 | 5.220 | 4.550 | 4.590 | 4.590 | 138,563 |
| 2022-10-18 | 5.220 | 5.220 | 4.500 | 5.220 | 5.220 | 27,368 |
| 2022-10-17 | 5.220 | 5.220 | 4.500 | 5.220 | 5.220 | 21,980 |
| 2022-10-16 | 5.220 | 5.220 | 4.400 | 5.220 | 5.220 | 1,706 |
| 2022-10-13 | 5.220 | 5.220 | 4.450 | 5.220 | 5.220 | 7,100 |
| 2022-10-12 | 5.220 | 5.220 | 4.450 | 5.220 | 5.220 | 32,994 |
| 2022-10-11 | 5.220 | 5.220 | 4.540 | 5.220 | 5.220 | 13,612 |
| 2022-10-10 | 5.220 | 5.220 | 4.450 | 5.220 | 5.220 | 20,325 |
| 2022-10-09 | 5.220 | 5.220 | 4.610 | 5.220 | 5.220 | 16,792 |
| 2022-10-05 | 5.220 | 5.220 | 4.610 | 5.220 | 5.220 | 24,545 |
| 2022-10-04 | 5.220 | 5.220 | 4.400 | 5.220 | 5.220 | 1,510 |
| 2022-10-03 | 5.220 | 5.220 | 4.750 | 5.220 | 5.220 | 13,048 |
| 2022-10-02 | 5.220 | 5.220 | 4.750 | 5.220 | 5.220 | 1,433 |
| 2022-09-29 | 5.220 | 5.220 | 4.750 | 5.220 | 5.220 | 8,857 |
| 2022-09-28 | 5.220 | 5.220 | 4.740 | 5.220 | 5.220 | 2,286 |
| 2022-09-27 | 5.220 | 5.220 | 4.760 | 5.220 | 5.220 | 13,351 |
| 2022-09-26 | 5.220 | 5.220 | 4.800 | 5.220 | 5.220 | 6,088 |
| 2022-09-25 | 5.220 | 5.220 | 4.900 | 5.220 | 5.220 | 4,010 |
| 2022-09-22 | 5.220 | 5.220 | 4.800 | 5.220 | 5.220 | 16,436 |
| 2022-09-21 | 5.220 | 5.220 | 4.750 | 5.220 | 5.220 | 15,575 |
| 2022-09-20 | 5.220 | 5.220 | 4.710 | 5.220 | 5.220 | 29,738 |
| 2022-09-19 | 5.220 | 5.220 | 4.600 | 5.220 | 5.220 | 21,219 |
| 2022-09-18 | 5.220 | 5.220 | 4.600 | 5.220 | 5.220 | 6,505 |
| 2022-09-15 | 5.220 | 5.220 | 4.950 | 5.220 | 5.220 | 14,051 |
| 2022-09-14 | 5.220 | 5.220 | 4.900 | 5.220 | 5.220 | 38,287 |
| 2022-09-13 | 5.220 | 5.220 | 4.900 | 5.220 | 5.220 | 50,909 |
| 2022-09-12 | 5.220 | 5.240 | 5.040 | 5.220 | 5.220 | 41,064 |
| 2022-09-11 | 5.220 | 5.390 | 5.000 | 5.220 | 5.220 | 22,885 |
| 2022-09-08 | 5.010 | 5.400 | 5.000 | 5.220 | 5.220 | 5,952,165 |
| 2022-09-07 | 5.020 | 5.160 | 4.900 | 5.010 | 5.010 | 381,472 |
| 2022-09-06 | 5.000 | 5.180 | 4.850 | 5.020 | 5.020 | 142,411 |
| 2022-09-05 | 5.000 | 5.000 | 4.970 | 5.000 | 5.000 | 18,464 |
| 2022-09-04 | 5.000 | 5.060 | 4.830 | 5.000 | 5.000 | 19,471 |
| 2022-09-01 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 109,820 |
| 2022-08-31 | 4.990 | 5.090 | 4.900 | 5.000 | 5.000 | 90,052 |
| 2022-08-30 | 4.980 | 5.100 | 4.800 | 4.990 | 4.990 | 974,153 |
| 2022-08-29 | 5.000 | 5.100 | 4.800 | 4.980 | 4.980 | 62,336 |
| 2022-08-28 | 4.300 | 5.090 | 4.300 | 5.000 | 5.000 | 764,024 |
| 2022-08-25 | 4.390 | 4.390 | 4.150 | 4.300 | 4.300 | 70,479 |
| 2022-08-24 | 4.390 | 4.400 | 4.260 | 4.390 | 4.390 | 870 |
| 2022-08-23 | 4.390 | 4.400 | 4.260 | 4.390 | 4.390 | 16,961 |
| 2022-08-22 | 4.300 | 4.400 | 4.250 | 4.390 | 4.390 | 530,813 |
| 2022-08-21 | 4.300 | 4.300 | 4.160 | 4.300 | 4.300 | 5 |
| 2022-08-18 | 4.300 | 4.450 | 4.300 | 4.300 | 4.300 | 34,669 |
| 2022-08-17 | 4.250 | 4.400 | 4.250 | 4.300 | 4.300 | 204,929 |
| 2022-08-16 | 4.250 | 4.400 | 4.080 | 4.250 | 4.250 | 38,067 |
| 2022-08-15 | 4.000 | 4.480 | 4.000 | 4.250 | 4.250 | 181,578 |
| 2022-08-14 | 3.930 | 4.080 | 3.930 | 4.000 | 4.000 | 109,970 |
| 2022-08-11 | 4.000 | 4.070 | 3.850 | 3.930 | 3.930 | 82,976 |
| 2022-08-10 | 4.000 | 4.030 | 3.770 | 4.000 | 4.000 | 35,437 |
| 2022-08-09 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 10,356 |
| 2022-08-08 | 4.000 | 4.070 | 3.920 | 4.000 | 4.000 | 5,665 |
| 2022-08-07 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 6,832 |
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.