Arabian Cement Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 30,120 |
| 2022-08-03 | 4.000 | 4.000 | 3.660 | 4.000 | 4.000 | 92,088 |
| 2022-08-02 | 4.000 | 4.000 | 3.810 | 4.000 | 4.000 | 1,018 |
| 2022-08-01 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 24,188 |
| 2022-07-31 | 4.000 | 4.070 | 3.870 | 4.000 | 4.000 | 201,995 |
| 2022-07-28 | 3.800 | 4.040 | 3.700 | 4.000 | 4.000 | 2,446,157 |
| 2022-07-27 | 3.440 | 3.810 | 3.410 | 3.800 | 3.800 | 1,029,688 |
| 2022-07-26 | 3.290 | 3.480 | 3.290 | 3.440 | 3.440 | 127,734 |
| 2022-07-25 | 3.290 | 3.420 | 3.290 | 3.290 | 3.290 | 10,001 |
| 2022-07-24 | 3.290 | 3.440 | 3.290 | 3.290 | 3.290 | 16,960 |
| 2022-07-21 | 3.290 | 3.440 | 3.290 | 3.290 | 3.290 | 38,233 |
| 2022-07-20 | 3.290 | 3.480 | 3.290 | 3.290 | 3.290 | 27,280 |
| 2022-07-19 | 3.290 | 3.470 | 3.270 | 3.290 | 3.290 | 6,199 |
| 2022-07-18 | 3.290 | 3.380 | 3.260 | 3.290 | 3.290 | 28,942 |
| 2022-07-17 | 3.290 | 3.380 | 3.140 | 3.290 | 3.290 | 21,971 |
| 2022-07-07 | 3.290 | 3.450 | 3.290 | 3.290 | 3.290 | 70,102 |
| 2022-07-06 | 3.230 | 3.350 | 3.200 | 3.290 | 3.290 | 376,653 |
| 2022-07-05 | 3.180 | 3.300 | 3.070 | 3.230 | 3.230 | 310,094 |
| 2022-07-04 | 3.180 | 3.180 | 3.100 | 3.180 | 3.180 | 10,850 |
| 2022-07-03 | 3.210 | 3.260 | 3.120 | 3.180 | 3.180 | 7,323,658 |
| 2022-06-29 | 3.210 | 3.270 | 3.150 | 3.210 | 3.210 | 3,106 |
| 2022-06-28 | 3.210 | 3.210 | 3.190 | 3.210 | 3.210 | 1,583 |
| 2022-06-27 | 3.530 | 3.530 | 3.200 | 3.210 | 3.210 | 6,181,680 |
| 2022-06-26 | 3.530 | 3.530 | 3.270 | 3.530 | 3.530 | 1,000 |
| 2022-06-23 | 3.530 | 3.530 | 3.290 | 3.530 | 3.530 | 2,000 |
| 2022-06-22 | 3.530 | 3.530 | 3.300 | 3.530 | 3.530 | 23,918 |
| 2022-06-21 | 3.530 | 3.530 | 3.300 | 3.530 | 3.530 | 5,925 |
| 2022-06-20 | 3.530 | 3.530 | 3.260 | 3.530 | 3.530 | 17,605 |
| 2022-06-19 | 3.530 | 3.530 | 3.300 | 3.530 | 3.530 | 28,319 |
| 2022-06-16 | 3.530 | 3.530 | 3.270 | 3.530 | 3.530 | 54,393 |
| 2022-06-15 | 3.530 | 3.530 | 3.310 | 3.530 | 3.530 | 9,314 |
| 2022-06-14 | 3.530 | 3.530 | 3.300 | 3.530 | 3.530 | 2,495 |
| 2022-06-13 | 3.530 | 3.550 | 3.290 | 3.530 | 3.530 | 23,138 |
| 2022-06-12 | 3.530 | 3.600 | 3.370 | 3.530 | 3.530 | 34,798 |
| 2022-06-09 | 3.530 | 3.590 | 3.420 | 3.530 | 3.530 | 61,186 |
| 2022-06-08 | 3.280 | 3.590 | 3.250 | 3.530 | 3.530 | 858,271 |
| 2022-06-07 | 3.280 | 3.340 | 3.210 | 3.280 | 3.280 | 8,200 |
| 2022-06-06 | 3.300 | 3.440 | 3.270 | 3.280 | 3.280 | 142,944 |
| 2022-06-05 | 3.300 | 3.480 | 3.300 | 3.300 | 3.300 | 5,518 |
| 2022-06-02 | 3.300 | 3.440 | 3.300 | 3.300 | 3.300 | 17,862 |
| 2022-06-01 | 3.300 | 3.330 | 3.300 | 3.300 | 3.300 | 27,471 |
| 2022-05-31 | 3.300 | 3.470 | 3.220 | 3.300 | 3.300 | 23,951 |
| 2022-05-30 | 3.300 | 3.350 | 3.200 | 3.300 | 3.300 | 25,732 |
| 2022-05-29 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 23,027 |
| 2022-05-26 | 3.300 | 3.350 | 3.110 | 3.300 | 3.300 | 58,352 |
| 2022-05-25 | 3.930 | 3.930 | 3.200 | 3.300 | 3.300 | 125,989 |
| 2022-05-24 | 3.930 | 3.930 | 3.440 | 3.930 | 3.930 | 19,012 |
| 2022-05-23 | 3.930 | 3.930 | 3.800 | 3.930 | 3.930 | 501 |
| 2022-05-22 | 3.930 | 3.970 | 3.770 | 3.930 | 3.930 | 5,090 |
| 2022-05-19 | 3.930 | 3.980 | 3.750 | 3.930 | 3.930 | 416 |
| 2022-05-18 | 3.930 | 3.930 | 3.800 | 3.930 | 3.930 | 5,531 |
| 2022-05-17 | 3.930 | 3.930 | 3.820 | 3.930 | 3.930 | 492 |
| 2022-05-16 | 3.930 | 3.930 | 3.820 | 3.930 | 3.930 | 1,100 |
| 2022-05-15 | 3.930 | 4.000 | 3.930 | 3.930 | 3.930 | 0 |
| 2022-05-12 | 3.930 | 4.000 | 3.930 | 3.930 | 3.930 | 3,524 |
| 2022-05-11 | 3.930 | 4.090 | 3.810 | 3.930 | 3.930 | 2,131 |
| 2022-05-10 | 3.930 | 3.930 | 3.810 | 3.930 | 3.930 | 3,494 |
| 2022-05-09 | 3.930 | 4.190 | 3.810 | 3.930 | 3.930 | 1,380 |
| 2022-05-08 | 3.930 | 4.190 | 3.900 | 3.930 | 3.930 | 5,115 |
| 2022-04-28 | 3.930 | 4.000 | 3.750 | 3.930 | 3.930 | 2,601 |
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.