Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.880	22.480	21.800	22.050	22.050	21,323
2025-04-17	22.110	22.250	21.800	21.880	21.880	131,804
2025-04-16	22.610	22.610	22.010	22.110	22.110	92,331
2025-04-15	22.660	23.420	22.310	22.610	22.610	2,308,198
2025-04-14	21.570	22.690	21.570	22.660	22.660	581,928
2025-04-13	20.620	21.700	20.620	21.570	21.570	832,790
2025-04-10	20.000	21.300	20.000	20.620	20.620	238,862
2025-04-09	21.650	21.700	19.560	20.000	20.000	260,378
2025-04-08	21.140	21.980	21.000	21.650	21.650	165,358
2025-04-07	21.000	21.200	19.400	21.140	21.140	742,153
2025-04-06	22.600	22.600	20.300	21.000	21.000	882,006
2025-04-03	22.670	22.850	22.450	22.600	22.600	59,994
2025-03-27	22.500	23.000	22.310	22.670	22.670	241,126
2025-03-26	22.460	22.550	22.030	22.500	22.500	133,909
2025-03-25	22.510	22.880	22.250	22.460	22.460	280,242
2025-03-24	22.490	23.000	18.500	22.510	22.510	622,541
2025-03-23	22.640	23.200	22.470	22.490	22.490	598,710
2025-03-20	23.410	23.420	22.610	22.640	22.640	190,424
2025-03-19	22.280	23.470	22.020	23.410	23.410	448,788
2025-03-18	22.590	22.990	22.200	22.280	22.280	207,841
2025-03-17	22.850	23.300	22.500	22.590	22.590	377,583
2025-03-16	22.790	23.470	22.790	22.850	22.850	465,205
2025-03-13	22.600	22.900	22.400	22.790	22.790	584,806
2025-03-12	23.720	24.000	22.600	22.600	22.600	1,035,930
2025-03-11	23.960	24.700	23.500	23.720	23.720	2,307,274
2025-03-10	22.670	23.960	22.670	23.960	23.960	1,305,391
2025-03-09	22.600	23.740	22.400	22.670	22.670	1,297,552
2025-03-06	22.880	23.250	22.250	22.600	22.600	891,011
2025-03-05	23.730	23.790	22.770	22.880	22.880	441,144
2025-03-04	23.080	23.790	23.080	23.730	23.730	449,393
2025-03-03	23.260	23.710	23.010	23.080	23.080	68,638
2025-03-02	23.000	23.900	23.000	23.260	23.260	409,622
2025-02-27	22.930	23.230	22.560	23.000	23.000	467,781
2025-02-26	22.970	24.000	22.710	22.930	22.930	1,179,004
2025-02-25	23.560	24.000	22.500	22.970	22.970	1,231,269
2025-02-24	22.990	23.800	22.660	23.560	23.560	872,742
2025-02-23	23.000	23.470	21.850	22.990	22.990	1,342,714
2025-02-20	21.460	23.090	21.120	23.000	23.000	1,382,297
2025-02-19	21.750	21.980	21.270	21.460	21.460	703,625
2025-02-18	21.530	21.930	21.530	21.750	21.750	714,410
2025-02-17	20.590	22.390	20.590	21.530	21.530	3,914,369
2025-02-16	20.090	20.620	20.090	20.590	20.590	1,130,186
2025-02-13	20.500	21.330	20.090	20.090	20.090	3,545,398
2025-02-12	19.830	20.700	19.710	20.500	20.500	827,908
2025-02-11	20.400	21.000	19.820	19.830	19.830	1,213,313
2025-02-10	19.440	21.000	19.440	20.400	20.400	2,797,621
2025-02-09	18.820	19.960	18.820	19.440	19.440	1,808,924
2025-02-06	18.630	19.500	18.520	18.820	18.820	1,122,934
2025-02-05	19.450	19.490	18.550	18.630	18.630	802,225
2025-02-04	19.750	20.160	19.200	19.450	19.450	1,129,885
2025-02-03	20.050	20.290	19.260	19.750	19.750	1,163,052
2025-02-02	20.070	21.250	19.910	20.050	20.050	5,519,218
2025-01-30	18.200	20.600	18.200	20.070	20.070	5,186,111
2025-01-29	18.850	19.070	18.070	18.200	18.200	1,764,262
2025-01-28	19.360	19.880	18.510	18.850	18.850	4,698,739
2025-01-27	19.300	20.790	19.180	19.360	19.360	8,093,863
2025-01-26	18.800	19.930	18.260	19.300	19.300	4,815,974
2025-01-23	17.630	19.000	17.600	18.800	18.800	2,440,324
2025-01-22	17.950	18.300	17.210	17.630	17.630	1,752,772
2025-01-21	16.600	18.790	16.600	17.950	17.950	7,215,730

← NewerPage 7 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.