The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.870	0.918	0.870	0.874	0.566	34,983,973
2023-11-16	0.839	0.850	0.838	0.840	0.544	7,757,708
2023-11-15	0.845	0.865	0.837	0.839	0.544	11,995,758
2023-11-14	0.860	0.880	0.832	0.845	0.548	25,678,458
2023-11-13	0.791	0.863	0.791	0.860	0.557	58,544,311
2023-11-09	0.762	0.808	0.760	0.767	0.497	28,512,303
2023-11-08	0.770	0.787	0.757	0.762	0.494	10,708,730
2023-11-07	0.768	0.780	0.760	0.770	0.499	6,802,258
2023-11-06	0.789	0.804	0.761	0.768	0.498	16,943,002
2023-11-02	0.737	0.759	0.730	0.741	0.480	8,221,214
2023-11-01	0.753	0.760	0.730	0.737	0.478	3,848,754
2023-10-31	0.769	0.779	0.751	0.753	0.488	5,922,581
2023-10-30	0.767	0.789	0.767	0.769	0.498	7,422,200
2023-10-26	0.754	0.769	0.750	0.757	0.491	9,011,786
2023-10-25	0.751	0.785	0.740	0.754	0.489	17,236,447
2023-10-24	0.776	0.797	0.742	0.751	0.487	12,052,452
2023-10-23	0.792	0.809	0.765	0.776	0.503	23,446,099
2023-10-19	0.729	0.770	0.729	0.737	0.478	17,018,917
2023-10-18	0.741	0.751	0.714	0.717	0.465	6,686,422
2023-10-17	0.724	0.756	0.710	0.741	0.480	18,778,461
2023-10-16	0.711	0.729	0.707	0.724	0.469	5,370,335
2023-10-12	0.722	0.737	0.705	0.707	0.458	5,700,033
2023-10-11	0.688	0.731	0.680	0.722	0.468	13,378,368
2023-10-10	0.683	0.700	0.680	0.688	0.446	3,503,151
2023-10-09	0.691	0.705	0.661	0.683	0.443	1,992,460
2023-10-04	0.712	0.729	0.705	0.721	0.467	4,978,771
2023-10-03	0.704	0.727	0.700	0.712	0.461	4,731,451
2023-10-02	0.715	0.730	0.680	0.704	0.456	4,584,260
2023-09-27	0.730	0.738	0.715	0.717	0.465	5,448,348
2023-09-26	0.757	0.767	0.723	0.730	0.473	5,799,104
2023-09-25	0.766	0.779	0.752	0.757	0.491	3,569,683
2023-09-21	0.788	0.796	0.775	0.777	0.504	3,220,372
2023-09-20	0.817	0.825	0.787	0.788	0.511	5,254,271
2023-09-19	0.818	0.842	0.810	0.817	0.529	13,763,876
2023-09-18	0.792	0.825	0.792	0.818	0.530	12,476,541
2023-09-14	0.784	0.804	0.784	0.787	0.510	3,460,485
2023-09-13	0.782	0.793	0.773	0.781	0.506	3,253,971
2023-09-12	0.789	0.805	0.777	0.782	0.507	3,549,423
2023-09-11	0.800	0.813	0.787	0.789	0.511	3,686,661
2023-09-07	0.771	0.798	0.767	0.792	0.513	4,455,700
2023-09-06	0.793	0.810	0.767	0.771	0.500	10,099,779
2023-09-05	0.801	0.820	0.791	0.793	0.514	7,416,419
2023-09-04	0.808	0.820	0.800	0.801	0.519	6,694,638
2023-08-31	0.847	0.860	0.828	0.832	0.539	16,438,012
2023-08-30	0.808	0.890	0.797	0.847	0.549	54,316,942
2023-08-29	0.793	0.829	0.793	0.808	0.524	24,456,108
2023-08-28	0.820	0.830	0.784	0.793	0.514	11,522,138
2023-08-24	0.777	0.847	0.761	0.824	0.534	29,740,876
2023-08-23	0.817	0.821	0.772	0.777	0.504	13,344,738
2023-08-22	0.837	0.858	0.802	0.817	0.529	45,215,287
2023-08-21	0.740	0.838	0.740	0.837	0.542	66,258,448
2023-08-17	0.720	0.733	0.706	0.710	0.460	5,144,360
2023-08-16	0.739	0.750	0.719	0.720	0.467	8,357,461
2023-08-15	0.723	0.755	0.723	0.739	0.479	19,243,866
2023-08-14	0.714	0.740	0.714	0.722	0.468	17,093,917
2023-08-10	0.721	0.735	0.711	0.714	0.463	15,101,678
2023-08-09	0.689	0.734	0.685	0.721	0.467	36,827,189
2023-08-08	0.685	0.703	0.684	0.689	0.447	4,881,325
2023-08-07	0.676	0.705	0.676	0.685	0.444	5,470,083
2023-08-03	0.684	0.699	0.675	0.678	0.439	2,429,540

← NewerPage 11 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.