Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	14.730	15.040	14.530	14.700	14.700	638,597
2024-10-23	15.390	15.490	14.700	14.730	14.730	739,288
2024-10-22	14.430	15.910	14.430	15.390	15.390	2,420,728
2024-10-21	14.950	15.000	14.120	14.430	14.430	4,075,999
2024-10-20	13.600	15.600	13.500	14.950	14.950	7,078,693
2024-10-17	13.220	13.870	12.610	13.600	13.600	2,673,977
2024-10-16	13.630	13.730	13.070	13.220	13.220	3,107,543
2024-10-15	12.710	13.890	12.710	13.630	13.630	5,766,389
2024-10-14	11.890	12.810	11.800	12.710	12.710	4,721,918
2024-10-13	11.650	12.150	11.630	11.890	11.890	3,004,157
2024-10-10	11.580	11.800	11.450	11.650	11.650	1,601,739
2024-10-09	11.370	11.810	11.370	11.580	11.580	3,211,510
2024-10-08	11.450	12.090	11.260	11.370	11.370	6,061,381
2024-10-07	11.140	11.770	11.140	11.450	11.450	3,627,451
2024-10-03	11.010	11.250	11.000	11.140	11.140	959,405
2024-10-02	11.350	11.350	11.000	11.010	11.010	1,608,270
2024-10-01	11.280	11.440	11.230	11.350	11.350	2,321,198
2024-09-30	11.250	11.420	11.220	11.280	11.280	2,417,742
2024-09-29	11.300	11.440	11.200	11.250	11.250	1,292,588
2024-09-26	11.130	11.500	11.130	11.300	11.300	2,364,339
2024-09-25	11.060	11.300	11.060	11.130	11.130	2,298,791
2024-09-24	11.320	11.400	11.020	11.060	11.060	2,153,220
2024-09-23	10.810	11.400	10.810	11.320	11.320	8,550,085
2024-09-22	10.840	11.020	10.790	10.810	10.810	980,536
2024-09-19	10.870	11.190	10.700	10.840	10.840	1,958,677
2024-09-18	11.060	11.100	10.830	10.870	10.870	840,781
2024-09-17	11.200	11.290	11.050	11.060	11.060	779,511
2024-09-16	11.400	11.700	11.120	11.200	11.200	2,408,601
2024-09-12	11.150	11.790	11.150	11.400	11.400	5,185,047
2024-09-11	11.510	11.590	11.090	11.150	11.150	2,912,822
2024-09-10	11.140	11.550	11.060	11.510	11.510	2,147,520
2024-09-09	11.090	11.350	11.090	11.140	11.140	875,266
2024-09-08	11.070	11.690	10.920	11.090	11.090	2,264,054
2024-09-05	11.250	11.450	11.070	11.070	11.070	1,069,030
2024-09-04	11.370	11.440	11.160	11.250	11.250	1,151,569
2024-09-03	11.300	11.550	11.150	11.370	11.370	1,263,757
2024-09-02	11.500	11.600	11.300	11.300	11.300	872,228
2024-09-01	11.440	11.600	11.440	11.500	11.500	751,107
2024-08-29	11.680	11.790	11.360	11.440	11.440	934,990
2024-08-28	11.880	12.260	11.640	11.680	11.680	2,162,062
2024-08-27	11.310	12.070	11.300	11.880	11.880	3,426,449
2024-08-26	11.500	11.750	11.270	11.310	11.310	2,414,582
2024-08-25	11.710	12.250	11.500	11.500	11.500	3,828,558
2024-08-22	11.300	12.900	11.300	11.710	11.710	10,823,538
2024-08-21	10.160	11.680	10.160	11.300	11.300	10,826,324
2024-08-20	10.080	10.360	10.070	10.160	10.160	2,399,758
2024-08-19	9.600	10.460	9.600	10.080	10.080	7,417,274
2024-08-18	9.440	9.840	9.420	9.600	9.600	2,157,949
2024-08-15	9.140	9.630	9.140	9.440	9.440	2,230,849
2024-08-14	9.270	9.390	9.130	9.140	9.140	962,656
2024-08-13	9.370	9.540	9.260	9.270	9.270	1,574,354
2024-08-12	9.520	9.600	9.300	9.370	9.370	1,087,400
2024-08-11	9.460	9.610	9.460	9.520	9.520	641,002
2024-08-08	9.580	9.640	9.300	9.460	9.460	1,139,633
2024-08-07	9.090	9.680	9.090	9.580	9.580	2,468,637
2024-08-06	8.880	9.250	8.880	9.090	9.090	499,842
2024-08-05	9.300	9.300	8.700	8.880	8.880	1,592,288
2024-08-04	10.020	10.020	9.250	9.300	9.300	1,866,895
2024-08-01	10.100	10.240	10.000	10.020	10.020	1,256,790
2024-07-31	10.080	10.280	10.080	10.100	10.100	1,306,743

← NewerPage 9 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.