Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	4.250	4.300	4.240	4.250	4.250	43,131
2022-01-31	4.250	4.250	4.200	4.250	4.250	35,945
2022-01-30	4.250	4.250	4.150	4.250	4.250	32,960
2022-01-26	4.250	4.250	4.180	4.250	4.250	15,464
2022-01-25	4.250	4.300	4.180	4.250	4.250	8,017
2022-01-24	4.250	4.250	4.070	4.250	4.250	23,513
2022-01-23	4.250	4.300	4.150	4.250	4.250	19,150
2022-01-20	4.250	4.290	4.200	4.250	4.250	17,646
2022-01-19	4.250	4.370	4.150	4.250	4.250	3,001
2022-01-18	4.250	4.250	4.130	4.250	4.250	3,186
2022-01-17	4.250	4.300	4.130	4.250	4.250	27,962
2022-01-16	4.530	4.530	4.240	4.250	4.250	84,194
2022-01-13	4.530	4.530	4.320	4.530	4.530	20,818
2022-01-12	4.530	4.530	4.360	4.530	4.530	4,875
2022-01-11	4.530	4.590	4.360	4.530	4.530	34,931
2022-01-10	4.530	4.600	4.410	4.530	4.530	56,809
2022-01-09	4.640	4.690	4.510	4.530	4.530	103,967
2022-01-05	4.590	4.700	4.500	4.640	4.640	205,151
2022-01-04	4.580	4.700	4.530	4.590	4.590	165,486
2022-01-03	4.520	4.670	4.350	4.580	4.580	254,292
2022-01-02	4.520	4.550	4.400	4.520	4.520	35,549
2021-12-30	4.300	4.590	4.300	4.520	4.520	635,609
2021-12-29	4.250	4.360	4.250	4.300	4.300	1,132,616
2021-12-28	4.300	4.360	4.230	4.250	4.250	1,061,383
2021-12-27	4.270	4.340	4.200	4.300	4.300	939,559
2021-12-26	4.290	4.500	4.200	4.270	4.270	2,707,293
2021-12-23	4.300	4.340	4.200	4.290	4.290	410,317
2021-12-22	4.320	4.380	4.150	4.300	4.300	171,527
2021-12-21	4.240	4.350	4.210	4.320	4.320	1,089,232
2021-12-20	4.190	4.270	4.150	4.240	4.240	132,867
2021-12-19	4.190	4.390	4.130	4.190	4.190	133,570
2021-12-16	4.050	4.400	4.050	4.190	4.190	1,382,112
2021-12-15	4.030	4.090	4.020	4.050	4.050	185,936
2021-12-14	4.010	4.060	3.970	4.030	4.030	154,010
2021-12-13	3.810	4.040	3.810	4.010	4.010	349,816
2021-12-12	3.810	3.900	3.700	3.810	3.810	81,903
2021-12-09	3.810	3.850	3.700	3.810	3.810	42,950
2021-12-08	3.810	3.950	3.670	3.810	3.810	38,769
2021-12-07	3.970	4.070	3.800	3.810	3.810	81,928
2021-12-06	4.030	4.100	3.930	3.970	3.970	196,600
2021-12-05	3.910	4.040	3.910	4.030	4.030	99,769
2021-12-02	3.900	3.950	3.810	3.910	3.910	97,580
2021-12-01	3.900	4.000	3.900	3.900	3.900	159,679
2021-11-30	3.820	3.970	3.820	3.900	3.900	104,058
2021-11-29	3.790	3.940	3.700	3.820	3.820	148,392
2021-11-28	3.800	3.850	3.650	3.790	3.790	205,520
2021-11-25	3.800	3.920	3.800	3.800	3.800	65,350
2021-11-24	3.820	3.820	3.800	3.800	3.800	84,316
2021-11-23	3.820	3.900	3.800	3.820	3.820	42,677
2021-11-22	3.820	3.860	3.810	3.820	3.820	6,826
2021-11-21	3.990	3.990	3.800	3.820	3.820	218,203
2021-11-18	3.910	3.990	3.910	3.990	3.990	97,076
2021-11-17	3.900	3.960	3.880	3.910	3.910	438,852
2021-11-16	4.040	4.040	3.800	3.900	3.900	172,498
2021-11-15	4.110	4.150	3.920	4.040	4.040	1,068,184
2021-11-14	3.820	4.140	3.800	4.110	4.110	1,800,672
2021-11-11	3.610	3.850	3.610	3.820	3.820	250,657
2021-11-10	3.760	3.900	3.550	3.610	3.610	340,993
2021-11-09	3.780	3.890	3.700	3.760	3.760	532,143
2021-11-08	3.750	3.870	3.700	3.780	3.780	371,351

← NewerPage 20 of 21 · 1,211 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.