Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	46.700	47.390	46.420	46.720	46.720	938,768
2025-10-21	47.410	47.950	46.600	46.700	46.700	1,303,832
2025-10-20	46.800	47.990	46.200	47.410	47.410	2,407,406
2025-10-19	47.300	48.000	46.650	46.800	46.800	2,579,802
2025-10-16	48.200	49.400	46.900	47.300	47.300	2,111,530
2025-10-15	47.440	49.250	46.010	48.200	48.200	7,428,780
2025-10-14	49.230	51.000	46.250	47.440	47.440	1,167,545
2025-10-13	47.700	54.950	47.700	49.230	49.230	3,928,197
2025-10-12	39.750	47.700	39.750	47.700	47.700	3,766,781
2025-10-08	39.290	40.000	39.290	39.750	39.750	212,268
2025-10-07	38.950	39.470	38.900	39.290	39.290	153,116
2025-10-06	39.000	39.540	38.700	38.950	38.950	155,827
2025-10-05	38.440	41.400	38.440	39.000	39.000	722,008
2025-10-02	38.500	39.000	38.290	38.440	38.440	134,972
2025-10-01	38.670	39.300	38.030	38.500	38.500	187,391
2025-09-30	39.000	39.700	38.570	38.670	38.670	278,600
2025-09-29	38.530	39.480	38.230	39.000	39.000	188,305
2025-09-28	38.700	39.000	38.200	38.530	38.530	142,566
2025-09-25	36.850	38.700	36.850	38.700	38.700	300,539
2025-09-24	37.000	37.390	36.400	36.850	36.850	208,003
2025-09-23	37.520	37.980	35.010	37.000	37.000	176,419
2025-09-22	37.500	38.500	37.500	37.520	37.520	143,705
2025-09-21	37.250	38.000	37.250	37.500	37.500	125,290
2025-09-18	38.350	39.200	37.250	37.250	37.250	162,573
2025-09-17	38.900	39.400	38.010	38.350	38.350	85,901
2025-09-16	40.150	41.060	37.990	38.900	38.900	383,577
2025-09-15	39.000	40.770	39.000	40.150	40.150	669,302
2025-09-14	38.630	39.120	38.510	39.000	39.000	212,755
2025-09-11	38.030	39.400	38.030	38.630	38.630	471,136
2025-09-10	38.040	39.000	37.660	38.030	38.030	275,096
2025-09-09	36.990	39.500	36.600	38.040	38.040	631,041
2025-09-08	37.000	37.200	36.520	36.990	36.990	485,911
2025-09-07	38.150	38.640	36.500	37.000	37.000	151,720
2025-09-03	39.100	39.500	38.020	38.150	38.150	101,342
2025-09-02	39.110	39.680	39.050	39.100	39.100	48,930
2025-09-01	39.100	40.180	39.010	39.110	39.110	163,778
2025-08-31	40.710	41.280	39.000	39.100	39.100	390,990
2025-08-28	40.170	41.600	40.150	40.710	40.710	248,019
2025-08-27	40.450	41.000	39.600	40.170	40.170	281,409
2025-08-26	41.760	42.000	40.000	40.450	40.450	163,433
2025-08-25	41.370	42.330	41.370	41.760	41.760	342,288
2025-08-24	41.930	42.900	41.370	41.370	41.370	468,429
2025-08-21	43.000	43.700	41.770	41.930	41.930	388,208
2025-08-20	45.730	47.390	42.110	43.000	43.000	1,815,485
2025-08-19	43.800	48.890	42.800	45.730	45.730	1,077,287
2025-08-18	41.470	43.900	41.370	43.800	43.800	521,142
2025-08-17	40.910	42.480	40.910	41.470	41.470	75,575
2025-08-14	39.080	43.000	39.080	40.910	40.910	787,105
2025-08-13	39.000	40.490	38.920	39.080	39.080	129,690
2025-08-12	38.990	39.200	38.900	39.000	39.000	399,778
2025-08-11	38.950	39.200	38.700	38.990	38.990	148,953
2025-08-10	38.500	39.100	37.500	38.950	38.950	618,297
2025-08-07	39.000	39.300	38.350	38.500	38.500	154,459
2025-08-06	39.000	39.400	39.000	39.000	39.000	315,395
2025-08-05	38.610	39.900	38.610	39.000	39.000	308,988
2025-08-04	39.000	39.200	37.500	38.610	38.610	293,444
2025-08-03	39.030	40.870	38.200	39.000	39.000	667,008
2025-07-31	38.000	39.840	38.000	39.030	39.030	1,089,647
2025-07-30	36.500	39.240	36.500	38.000	38.000	770,068
2025-07-29	36.500	36.970	36.300	36.500	36.500	172,348

← NewerPage 5 of 21 · 1,212 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.