Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	57.500	58.500	57.060	57.060	57.060	946,393
2026-07-20	55.450	57.880	55.260	56.930	56.930	1,915,098
2026-07-19	55.520	55.980	55.160	55.200	55.200	413,875
2026-07-16	54.500	56.000	54.300	55.500	55.500	493,798
2026-07-15	54.840	54.870	54.200	54.330	54.330	268,078
2026-07-14	55.100	55.170	54.500	54.660	54.660	489,644
2026-07-13	55.280	55.490	55.100	55.170	55.170	169,428
2026-07-12	55.970	55.970	55.140	55.290	55.290	162,853
2026-07-09	55.250	55.990	55.050	55.990	55.990	270,039
2026-07-08	55.900	56.090	55.020	55.300	55.300	254,880
2026-07-07	56.280	56.450	55.900	55.980	55.980	477,065
2026-07-06	56.250	56.650	55.800	56.190	56.190	217,810
2026-07-05	55.440	56.700	55.440	56.250	56.250	253,069
2026-07-01	55.090	55.780	55.090	55.440	55.440	264,897
2026-06-30	53.760	55.900	53.500	55.090	55.090	521,438
2026-06-29	54.310	55.000	53.510	53.760	53.760	278,356
2026-06-28	55.440	55.750	54.110	54.310	54.310	368,923
2026-06-25	56.100	56.500	55.400	55.440	55.440	302,154
2026-06-24	55.150	56.200	55.150	56.100	56.100	553,789
2026-06-23	55.340	56.300	53.000	55.150	55.150	296,204
2026-06-22	56.000	56.250	55.000	55.340	55.340	420,219
2026-06-21	56.160	56.600	55.960	56.000	56.000	259,848
2026-06-17	56.110	56.500	55.600	56.160	56.160	288,411
2026-06-16	56.650	56.950	56.000	56.110	56.110	440,079
2026-06-15	56.410	57.570	56.410	56.650	56.650	441,363
2026-06-14	54.930	56.880	54.930	56.410	56.410	501,619
2026-06-11	55.860	55.860	54.310	54.930	54.930	488,514
2026-06-10	58.000	58.000	55.760	55.860	55.860	716,823
2026-06-09	57.810	58.440	57.600	58.000	58.000	319,990
2026-06-08	58.760	58.760	57.560	57.810	57.810	462,901
2026-06-07	58.850	59.700	58.000	58.760	58.760	692,041
2026-06-04	59.510	60.300	58.800	58.850	58.850	1,127,991
2026-06-03	57.980	59.700	57.980	59.510	59.510	1,807,259
2026-06-02	58.470	58.800	57.300	57.980	57.980	678,273
2026-06-01	55.880	58.470	55.880	58.470	58.470	1,026,491
2026-05-25	56.630	57.000	55.520	55.880	55.880	350,947
2026-05-24	54.790	57.190	54.790	56.630	56.630	819,507
2026-05-21	53.900	54.950	53.600	54.790	54.790	382,789
2026-05-20	54.480	54.890	53.750	53.900	53.900	317,088
2026-05-19	54.250	55.200	54.000	54.480	54.480	294,216
2026-05-18	55.000	55.300	53.350	54.250	54.250	561,509
2026-05-17	57.200	57.200	54.600	55.000	55.000	823,799
2026-05-14	57.700	58.000	56.800	57.200	57.200	418,434
2026-05-13	58.000	58.700	57.260	57.700	57.700	555,056
2026-05-12	56.850	58.000	56.600	58.000	58.000	1,229,980
2026-05-11	54.750	57.250	54.750	56.850	56.850	1,918,518
2026-05-10	53.530	54.800	53.530	54.750	54.750	753,047
2026-05-06	53.650	54.190	53.400	53.530	53.530	386,422
2026-05-05	53.810	53.810	52.600	53.650	53.650	420,857
2026-05-04	54.560	55.500	53.760	53.810	53.810	947,769
2026-05-03	53.750	54.560	53.500	54.560	54.560	944,884
2026-04-30	53.400	53.810	53.000	53.750	53.750	664,141
2026-04-29	53.400	53.500	53.010	53.400	53.400	531,524
2026-04-28	53.370	53.620	53.310	53.400	53.400	385,756
2026-04-27	53.350	53.490	53.050	53.370	53.370	305,851
2026-04-26	53.690	53.800	53.020	53.350	53.350	433,708
2026-04-23	53.610	53.950	53.500	53.690	53.690	651,103
2026-04-22	53.380	54.280	53.380	53.610	53.610	908,779
2026-04-21	52.470	54.490	52.470	53.380	53.380	1,560,060
2026-04-20	52.150	52.630	48.000	52.470	52.470	701,645

← NewerPage 2 of 5 · 243 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.