Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	3.930	4.000	3.750	3.930	3.930	2,601
2022-04-27	3.930	3.930	3.720	3.930	3.930	0
2022-04-26	3.930	3.930	3.720	3.930	3.930	1,000
2022-04-21	3.930	4.000	3.930	3.930	3.930	21,480
2022-04-20	3.930	3.980	3.800	3.930	3.930	269
2022-04-19	3.930	3.990	3.750	3.930	3.930	111
2022-04-18	3.930	4.000	3.800	3.930	3.930	17,000
2022-04-17	3.930	4.000	3.520	3.930	3.930	29,500
2022-04-14	3.930	3.930	3.620	3.930	3.930	15,400
2022-04-13	3.930	3.930	3.700	3.930	3.930	51,815
2022-04-12	3.930	4.000	3.900	3.930	3.930	22,423
2022-04-11	3.930	4.000	3.930	3.930	3.930	20,001
2022-04-10	4.200	4.250	3.750	3.930	3.930	87,097
2022-04-07	4.200	4.310	4.100	4.200	4.200	0
2022-04-06	4.200	4.310	4.100	4.200	4.200	0
2022-04-05	4.310	4.310	4.100	4.200	4.200	1,035,923
2022-04-04	4.310	4.350	4.150	4.310	4.310	37,645
2022-04-03	4.310	4.400	4.200	4.310	4.310	31,072
2022-03-31	4.310	4.310	4.060	4.310	4.310	19,773
2022-03-30	4.310	4.310	4.100	4.310	4.310	53,306
2022-03-29	4.310	4.310	4.010	4.310	4.310	35,892
2022-03-28	4.310	4.310	4.010	4.310	4.310	32,583
2022-03-27	4.300	4.400	4.220	4.310	4.310	2,778,906
2022-03-24	4.300	4.480	4.300	4.300	4.300	2,141,221
2022-03-23	4.250	4.350	4.250	4.300	4.300	293,154
2022-03-22	4.300	4.450	4.250	4.250	4.250	1,300,681
2022-03-21	4.250	4.400	4.250	4.300	4.300	360,004
2022-03-20	4.250	4.390	4.250	4.250	4.250	41,860
2022-03-17	4.250	4.400	4.110	4.250	4.250	62,638
2022-03-16	4.080	4.290	3.900	4.250	4.250	627,782
2022-03-15	4.080	4.200	4.000	4.080	4.080	80,158
2022-03-14	4.250	4.300	3.920	4.080	4.080	1,194,337
2022-03-13	4.250	4.270	4.250	4.250	4.250	1,204,837
2022-03-10	4.300	4.300	4.170	4.250	4.250	279,555
2022-03-09	4.300	4.300	4.130	4.300	4.300	33,121
2022-03-08	4.300	4.300	4.060	4.300	4.300	27,302
2022-03-07	4.300	4.300	4.010	4.300	4.300	71,146
2022-03-06	4.300	4.450	4.300	4.300	4.300	528,000
2022-03-03	4.300	4.310	4.300	4.300	4.300	3,210
2022-03-02	4.300	4.380	4.240	4.300	4.300	598,406
2022-03-01	4.200	4.400	4.200	4.300	4.300	130,517
2022-02-28	4.300	4.310	4.170	4.200	4.200	247,762
2022-02-27	4.300	4.400	4.300	4.300	4.300	797,947
2022-02-24	4.440	4.440	4.030	4.300	4.300	321,030
2022-02-23	4.440	4.460	4.400	4.440	4.440	14,344
2022-02-22	4.440	4.500	4.420	4.440	4.440	33,174
2022-02-21	4.440	4.580	4.380	4.440	4.440	2,336
2022-02-20	4.440	4.590	4.350	4.440	4.440	41,007
2022-02-17	4.440	4.590	4.440	4.440	4.440	9,433
2022-02-16	4.440	4.500	4.440	4.440	4.440	12,361
2022-02-15	4.440	4.500	4.400	4.440	4.440	24,003
2022-02-14	4.440	4.440	4.350	4.440	4.440	29,565
2022-02-13	4.500	4.510	4.350	4.440	4.440	214,526
2022-02-10	4.510	4.510	4.400	4.500	4.500	165,709
2022-02-09	4.510	4.650	4.400	4.510	4.510	41,076
2022-02-08	4.510	4.670	4.500	4.510	4.510	54,106
2022-02-07	4.560	4.700	4.500	4.510	4.510	123,318
2022-02-06	4.320	4.640	4.320	4.560	4.560	158,602
2022-02-03	4.320	4.590	4.320	4.320	4.320	60,326
2022-02-02	4.250	4.500	4.250	4.320	4.320	128,046

← NewerPage 19 of 21 · 1,212 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.