The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.121	1.150	1.091	1.103	0.715	4,281,797
2024-03-05	1.122	1.149	1.100	1.121	0.727	5,086,255
2024-03-04	1.091	1.140	1.091	1.122	0.727	4,509,508
2024-02-29	1.157	1.179	1.123	1.155	0.749	3,981,796
2024-02-28	1.176	1.266	1.150	1.157	0.750	16,353,997
2024-02-27	1.179	1.229	1.176	1.176	0.762	10,465,636
2024-02-26	1.209	1.268	1.173	1.179	0.764	12,914,923
2024-02-22	1.260	1.356	1.260	1.270	0.823	58,187,884
2024-02-21	1.167	1.229	1.120	1.226	0.795	20,493,065
2024-02-20	1.160	1.191	1.160	1.167	0.756	8,249,954
2024-02-19	1.130	1.180	1.130	1.160	0.752	9,782,958
2024-02-15	1.137	1.168	1.131	1.139	0.738	6,896,128
2024-02-14	1.066	1.162	1.066	1.137	0.737	13,238,467
2024-02-13	1.083	1.100	1.042	1.065	0.690	6,965,385
2024-02-12	1.107	1.125	1.061	1.083	0.702	4,242,215
2024-02-08	1.104	1.140	1.101	1.129	0.732	5,683,961
2024-02-07	1.113	1.130	1.102	1.104	0.715	7,524,884
2024-02-06	1.152	1.176	1.110	1.113	0.721	5,481,623
2024-02-05	1.150	1.199	1.150	1.152	0.747	9,157,820
2024-02-01	1.053	1.149	0.950	1.149	0.745	11,715,263
2024-01-31	1.250	1.255	1.000	1.053	0.682	16,052,481
2024-01-30	1.242	1.278	1.231	1.237	0.802	21,325,400
2024-01-29	1.221	1.299	1.221	1.242	0.805	61,422,820
2024-01-24	1.146	1.184	1.146	1.151	0.746	13,982,884
2024-01-23	1.164	1.183	1.132	1.141	0.739	12,039,221
2024-01-22	1.167	1.199	1.158	1.164	0.754	15,056,483
2024-01-18	1.160	1.220	1.160	1.175	0.761	49,252,265
2024-01-17	1.164	1.259	1.111	1.159	0.751	69,248,305
2024-01-16	0.980	1.164	0.969	1.164	0.754	68,481,834
2024-01-15	0.994	1.009	0.969	0.970	0.629	14,338,220
2024-01-11	0.943	0.969	0.920	0.923	0.598	11,543,156
2024-01-10	0.911	0.947	0.911	0.943	0.611	14,409,917
2024-01-09	0.936	0.939	0.900	0.907	0.588	7,615,913
2024-01-08	0.864	0.937	0.860	0.936	0.607	19,152,846
2024-01-04	0.869	0.876	0.857	0.864	0.560	2,549,612
2024-01-03	0.860	0.873	0.850	0.869	0.563	3,343,912
2024-01-02	0.830	0.862	0.830	0.860	0.557	5,225,578
2023-12-28	0.818	0.849	0.818	0.829	0.537	2,264,664
2023-12-27	0.812	0.825	0.800	0.815	0.528	3,884,320
2023-12-26	0.819	0.832	0.810	0.812	0.526	2,513,838
2023-12-25	0.826	0.830	0.814	0.819	0.531	1,138,511
2023-12-21	0.859	0.870	0.846	0.848	0.550	3,306,592
2023-12-20	0.861	0.870	0.857	0.859	0.557	2,761,662
2023-12-19	0.889	0.900	0.860	0.861	0.558	4,192,215
2023-12-18	0.888	0.909	0.888	0.889	0.576	7,051,171
2023-12-14	0.863	0.883	0.855	0.865	0.561	6,332,727
2023-12-13	0.860	0.895	0.860	0.863	0.559	9,176,543
2023-12-12	0.832	0.849	0.832	0.841	0.545	5,507,606
2023-12-11	0.861	0.865	0.830	0.832	0.539	6,530,091
2023-12-07	0.897	0.900	0.850	0.870	0.564	12,667,593
2023-12-06	0.921	0.948	0.895	0.897	0.581	9,083,049
2023-12-05	0.929	0.939	0.910	0.921	0.597	10,694,758
2023-12-04	0.942	0.958	0.925	0.929	0.602	13,347,633
2023-11-30	0.875	0.920	0.871	0.905	0.587	24,564,978
2023-11-29	0.877	0.891	0.871	0.875	0.567	8,128,886
2023-11-28	0.880	0.893	0.874	0.877	0.568	9,488,263
2023-11-27	0.882	0.900	0.877	0.880	0.570	11,533,656
2023-11-23	0.870	0.897	0.870	0.874	0.566	9,474,585
2023-11-22	0.866	0.884	0.866	0.868	0.563	9,250,491
2023-11-21	0.874	0.885	0.854	0.865	0.561	13,621,392

← NewerPage 10 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.0250 EGP
2021-04-26	0.1500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.