Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.340	17.700	16.510	16.600	16.600	2,623,515
2025-01-19	16.300	17.590	16.300	17.340	17.340	2,695,145
2025-01-16	15.540	16.640	15.540	16.300	16.300	2,106,905
2025-01-15	14.290	15.960	14.290	15.540	15.540	2,912,989
2025-01-14	14.510	14.800	14.020	14.290	14.290	504,773
2025-01-13	15.000	15.240	14.380	14.510	14.510	710,377
2025-01-12	15.500	15.500	14.900	15.000	15.000	707,509
2025-01-09	15.800	16.010	15.500	15.500	15.500	1,152,144
2025-01-08	17.290	17.290	15.520	15.800	15.800	2,270,354
2025-01-06	17.200	17.400	17.070	17.290	17.290	1,401,580
2025-01-05	16.900	17.470	16.900	17.200	17.200	801,972
2025-01-02	17.000	17.300	16.700	16.900	16.900	345,946
2024-12-31	16.290	17.000	16.020	17.000	17.000	611,371
2024-12-30	16.800	16.800	16.120	16.290	16.290	275,336
2024-12-29	16.870	17.000	16.570	16.800	16.800	310,384
2024-12-26	16.510	17.000	16.450	16.870	16.870	472,664
2024-12-25	16.390	17.000	16.390	16.510	16.510	0
2024-12-24	16.500	16.840	16.240	16.390	16.390	360,181
2024-12-23	17.770	17.770	16.420	16.500	16.500	1,366,192
2024-12-22	17.130	17.770	16.830	17.770	17.770	844,514
2024-12-19	17.000	17.200	16.300	17.130	17.130	601,329
2024-12-18	17.590	17.600	16.700	17.000	17.000	1,069,274
2024-12-17	16.830	17.650	16.570	17.590	17.590	1,735,746
2024-12-16	17.010	17.260	16.700	16.830	16.830	883,340
2024-12-15	16.360	17.180	16.360	17.010	17.010	2,026,310
2024-12-12	15.630	16.380	15.630	16.360	16.360	1,839,682
2024-12-11	15.470	15.900	15.450	15.630	15.630	980,073
2024-12-10	15.270	15.500	15.150	15.470	15.470	482,871
2024-12-09	15.630	15.870	15.240	15.270	15.270	521,425
2024-12-08	15.740	16.150	15.610	15.630	15.630	540,187
2024-12-05	15.360	16.600	15.360	15.740	15.740	3,343,085
2024-12-04	14.870	15.380	14.870	15.360	15.360	1,243,892
2024-12-03	15.020	15.200	14.750	14.870	14.870	488,715
2024-12-02	15.000	15.360	14.950	15.020	15.020	1,420,175
2024-12-01	14.660	15.040	14.660	15.000	15.000	858,684
2024-11-28	14.720	14.860	14.600	14.660	14.660	357,944
2024-11-27	14.850	15.080	14.700	14.720	14.720	591,797
2024-11-26	14.780	15.100	14.710	14.850	14.850	419,632
2024-11-25	15.000	15.100	14.740	14.780	14.780	330,052
2024-11-24	14.970	15.160	14.970	15.000	15.000	259,196
2024-11-21	15.000	15.230	14.970	14.970	14.970	580,242
2024-11-20	15.090	15.400	14.900	15.000	15.000	522,476
2024-11-19	15.360	15.510	15.070	15.090	15.090	293,884
2024-11-18	15.000	15.700	15.000	15.360	15.360	1,318,086
2024-11-17	15.000	15.240	14.850	15.000	15.000	372,807
2024-11-14	14.820	15.140	14.800	15.000	15.000	678,279
2024-11-13	15.020	15.290	14.730	14.820	14.820	334,013
2024-11-12	14.840	15.380	14.780	15.020	15.020	1,812,784
2024-11-11	14.630	15.110	14.630	14.840	14.840	1,004,607
2024-11-10	14.800	15.060	14.550	14.630	14.630	1,019,253
2024-11-07	15.020	15.280	14.740	14.800	14.800	633,554
2024-11-06	14.710	15.290	14.710	15.020	15.020	635,122
2024-11-05	14.780	14.980	14.590	14.710	14.710	197,758
2024-11-04	15.210	15.350	14.660	14.780	14.780	716,460
2024-11-03	15.170	15.700	14.900	15.210	15.210	614,441
2024-10-31	14.800	15.850	14.800	15.170	15.170	1,495,922
2024-10-30	14.600	15.090	14.520	14.800	14.800	446,517
2024-10-29	14.830	14.980	14.560	14.600	14.600	799,440
2024-10-28	14.960	15.510	14.690	14.830	14.830	1,066,133
2024-10-27	14.700	15.450	14.600	14.960	14.960	1,694,495

← NewerPage 8 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.