Arabian Cement Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-07 | 3.750 | 3.820 | 3.640 | 3.750 | 3.750 | 29,409 |
| 2021-11-04 | 3.870 | 3.880 | 3.700 | 3.750 | 3.750 | 290,511 |
| 2021-11-03 | 3.730 | 3.900 | 3.620 | 3.870 | 3.870 | 1,111,454 |
| 2021-11-02 | 3.720 | 3.850 | 3.630 | 3.730 | 3.730 | 488,940 |
| 2021-11-01 | 3.720 | 3.780 | 3.520 | 3.720 | 3.720 | 460,658 |
| 2021-10-31 | 3.700 | 3.750 | 3.560 | 3.720 | 3.720 | 428,780 |
| 2021-10-28 | 3.590 | 3.840 | 3.530 | 3.700 | 3.700 | 1,173,714 |
| 2021-10-27 | 3.650 | 3.650 | 3.470 | 3.590 | 3.590 | 437,673 |
| 2021-10-26 | 3.470 | 3.720 | 3.470 | 3.650 | 3.650 | 1,749,310 |
| 2021-10-25 | 3.560 | 3.640 | 3.350 | 3.470 | 3.470 | 1,096,491 |
| 2021-10-24 | 3.460 | 3.770 | 3.460 | 3.560 | 3.560 | 1,240,444 |
| 2021-10-20 | 3.410 | 3.500 | 3.250 | 3.460 | 3.460 | 1,066,982 |
| 2021-10-19 | 3.660 | 3.780 | 3.350 | 3.410 | 3.410 | 1,029,619 |
| 2021-10-18 | 3.450 | 3.700 | 3.450 | 3.660 | 3.660 | 3,194,069 |
| 2021-10-17 | 3.240 | 3.580 | 3.230 | 3.450 | 3.450 | 2,740,304 |
| 2021-10-14 | 3.360 | 3.400 | 3.200 | 3.240 | 3.240 | 792,383 |
← NewerPage 21 of 21 · 1,216 trading days
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.