Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	53.000	53.220	52.020	52.150	52.150	882,693
2026-04-16	53.780	54.200	52.650	53.000	53.000	1,489,510
2026-04-15	54.900	55.500	53.410	53.780	53.780	1,475,212
2026-04-14	57.950	57.950	52.650	54.900	54.900	1,877,803
2026-04-09	56.890	57.990	56.020	57.950	57.950	2,254,079
2026-04-08	57.000	59.000	56.700	56.890	56.890	1,716,721
2026-04-07	55.790	58.400	55.790	57.000	57.000	1,758,838
2026-04-06	55.000	56.490	55.000	55.790	55.790	1,541,730
2026-04-05	52.800	55.000	52.800	55.000	55.000	1,881,631
2026-04-02	52.800	53.430	52.250	52.800	52.800	1,109,720
2026-04-01	51.850	54.300	51.850	52.800	52.800	2,179,946
2026-03-31	49.070	51.920	49.070	51.850	51.850	2,394,589
2026-03-30	49.650	49.950	48.750	49.070	49.070	757,579
2026-03-29	49.380	50.990	48.800	49.650	49.650	1,157,083
2026-03-26	46.910	51.000	46.910	49.380	49.380	3,000,298
2026-03-25	46.860	47.310	46.850	46.910	46.910	466,416
2026-03-24	47.280	48.000	46.550	46.860	46.860	928,948
2026-03-18	45.670	47.350	45.670	47.280	47.280	853,494
2026-03-17	45.700	46.460	45.500	45.670	45.670	1,369,452
2026-03-16	47.510	47.880	45.510	45.700	45.700	842,780
2026-03-15	48.440	48.990	47.500	47.510	47.510	568,538
2026-03-12	49.010	49.400	48.200	48.440	48.440	549,702
2026-03-11	49.250	49.910	48.500	49.010	49.010	604,519
2026-03-10	48.550	49.740	48.500	49.250	49.250	588,680
2026-03-09	49.040	49.460	48.300	48.550	48.550	319,447
2026-03-08	49.770	50.290	48.960	49.040	49.040	459,844
2026-03-05	50.020	50.700	49.600	49.770	49.770	323,862
2026-03-04	50.400	50.790	49.610	50.020	50.020	455,605
2026-03-03	50.780	51.500	49.610	50.400	50.400	592,381
2026-03-02	49.850	51.780	49.610	50.780	50.780	566,855
2026-03-01	50.640	50.640	47.000	49.850	49.850	510,199
2026-02-26	49.400	53.500	49.020	50.640	50.640	1,689,183
2026-02-25	50.110	50.250	49.060	49.400	49.400	306,888
2026-02-24	49.780	50.200	49.010	50.110	50.110	287,577
2026-02-23	48.390	49.850	48.390	49.780	49.780	285,492
2026-02-22	49.900	50.500	48.020	48.390	48.390	496,634
2026-02-19	51.900	52.200	49.540	49.900	49.900	407,369
2026-02-18	51.800	52.300	51.260	51.900	51.900	1,006,941
2026-02-17	51.020	52.500	50.400	51.800	51.800	1,667,107
2026-02-16	49.150	52.110	49.150	51.020	51.020	2,613,636
2026-02-15	48.040	49.650	48.040	49.150	49.150	1,584,986
2026-02-12	47.520	48.500	47.260	48.040	48.040	389,133
2026-02-11	47.790	47.950	47.400	47.520	47.520	205,423
2026-02-10	47.940	48.350	47.600	47.790	47.790	249,465
2026-02-09	48.490	49.290	47.670	47.940	47.940	1,028,168
2026-02-08	46.700	49.450	46.700	48.490	48.490	2,032,605
2026-02-05	47.000	47.240	46.600	46.700	46.700	233,576
2026-02-04	46.890	47.390	46.600	47.000	47.000	609,295
2026-02-03	46.440	47.000	46.430	46.890	46.890	505,893
2026-02-02	46.730	47.000	46.410	46.440	46.440	404,079
2026-02-01	46.400	47.500	46.400	46.730	46.730	335,728
2026-01-28	47.180	47.500	46.310	46.400	46.400	411,024
2026-01-27	47.350	48.000	47.060	47.180	47.180	211,090
2026-01-26	48.040	48.380	47.030	47.350	47.350	257,697
2026-01-25	48.000	49.470	48.000	48.040	48.040	596,444
2026-01-22	48.350	48.980	48.000	48.000	48.000	408,960
2026-01-21	46.890	49.000	46.100	48.350	48.350	1,463,983
2026-01-20	47.650	48.240	46.500	46.890	46.890	310,357
2026-01-19	47.130	47.880	47.030	47.650	47.650	250,069
2026-01-18	45.400	47.240	45.400	47.130	47.130	347,972

← NewerPage 3 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.