Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	45.980	46.500	45.300	45.400	45.400	275,669
2026-01-14	47.530	47.650	45.000	45.980	45.980	562,931
2026-01-13	48.750	49.000	47.500	47.530	47.530	292,433
2026-01-12	49.090	49.500	48.750	48.750	48.750	227,873
2026-01-11	49.070	49.790	49.030	49.090	49.090	270,580
2026-01-08	50.000	50.100	49.010	49.070	49.070	257,769
2026-01-06	48.970	50.190	48.950	50.000	50.000	271,459
2026-01-05	50.160	50.400	48.560	48.970	48.970	440,818
2026-01-04	50.800	51.190	50.010	50.160	50.160	370,321
2025-12-31	50.910	51.150	49.710	50.800	50.800	394,985
2025-12-30	50.490	51.180	50.490	50.910	50.910	312,312
2025-12-29	48.970	50.500	48.970	50.490	50.490	636,084
2025-12-28	48.730	49.350	48.500	48.970	48.970	440,033
2025-12-25	49.070	49.200	48.500	48.730	48.730	186,220
2025-12-24	49.080	49.460	48.900	49.070	49.070	220,490
2025-12-23	48.800	49.510	48.600	49.080	49.080	274,458
2025-12-22	50.590	50.590	47.720	48.800	48.800	510,517
2025-12-21	50.350	51.440	50.350	50.590	50.590	488,243
2025-12-18	50.600	51.000	50.300	50.350	50.350	540,386
2025-12-17	50.900	51.450	50.600	50.600	50.600	429,023
2025-12-16	51.140	51.470	50.700	50.900	50.900	302,864
2025-12-15	51.380	51.800	51.090	51.140	51.140	571,720
2025-12-14	51.540	51.960	51.300	51.380	51.380	367,584
2025-12-11	52.090	52.980	51.500	51.540	51.540	697,872
2025-12-10	51.860	52.520	51.860	52.090	52.090	508,189
2025-12-09	51.160	51.980	51.160	51.860	51.860	295,514
2025-12-08	50.820	52.000	50.820	51.160	51.160	318,847
2025-12-07	50.800	51.870	50.510	50.820	50.820	304,731
2025-12-04	51.680	52.390	50.700	50.800	50.800	729,298
2025-12-03	51.490	54.330	51.490	51.680	51.680	1,532,057
2025-12-02	51.200	51.600	50.560	51.490	51.490	898,196
2025-12-01	51.800	51.980	51.020	51.200	51.200	176,673
2025-11-30	51.000	51.990	50.820	51.800	51.800	380,990
2025-11-27	48.670	51.000	48.660	51.000	51.000	1,277,993
2025-11-26	49.600	50.960	48.650	48.670	48.670	438,112
2025-11-25	50.740	50.760	48.760	49.600	49.600	363,899
2025-11-24	51.330	51.810	50.660	50.740	50.740	176,253
2025-11-23	51.010	52.150	51.010	51.330	51.330	403,459
2025-11-20	50.750	52.740	50.750	51.010	51.010	1,197,336
2025-11-19	51.010	52.250	50.250	50.750	50.750	601,357
2025-11-18	52.900	53.870	51.010	51.010	51.010	478,212
2025-11-17	52.500	54.400	52.130	52.900	52.900	966,064
2025-11-16	53.000	54.000	52.020	52.500	52.500	832,781
2025-11-13	55.020	60.400	52.590	53.000	53.000	4,269,435
2025-11-12	48.500	58.200	48.500	55.020	55.020	3,596,313
2025-11-11	48.520	49.000	47.700	48.500	48.500	447,843
2025-11-10	47.500	49.290	47.500	48.520	48.520	1,429,713
2025-11-09	45.280	47.500	45.280	47.500	47.500	403,885
2025-11-06	45.250	46.450	44.940	45.280	45.280	791,154
2025-11-05	46.600	47.100	44.920	45.250	45.250	837,415
2025-11-04	46.510	47.400	46.510	46.600	46.600	842,093
2025-11-03	45.390	46.550	44.130	46.510	46.510	319,625
2025-11-02	46.440	46.950	44.750	45.390	45.390	355,141
2025-10-30	47.000	47.680	46.430	46.440	46.440	556,383
2025-10-29	47.000	47.890	46.900	47.000	47.000	250,926
2025-10-28	47.100	47.500	46.550	47.000	47.000	347,443
2025-10-27	48.000	48.480	47.000	47.100	47.100	490,240
2025-10-26	47.400	49.000	47.400	48.000	48.000	2,369,919
2025-10-23	46.720	48.480	46.720	47.400	47.400	3,165,584
2025-10-22	46.700	47.390	46.420	46.720	46.720	938,768

← NewerPage 4 of 21 · 1,213 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.