The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.700	0.716	0.670	0.684	0.443	5,111,413
2023-08-01	0.705	0.723	0.690	0.700	0.454	6,656,191
2023-07-31	0.681	0.720	0.676	0.705	0.457	10,261,170
2023-07-27	0.667	0.685	0.662	0.675	0.437	2,361,473
2023-07-26	0.675	0.682	0.660	0.667	0.432	691,837
2023-07-25	0.675	0.685	0.672	0.675	0.437	661,918
2023-07-24	0.683	0.709	0.670	0.675	0.437	2,491,121
2023-07-19	0.678	0.698	0.678	0.683	0.443	2,078,015
2023-07-18	0.678	0.690	0.673	0.674	0.437	1,446,785
2023-07-17	0.685	0.690	0.670	0.678	0.439	1,538,527
2023-07-13	0.687	0.700	0.683	0.690	0.447	868,146
2023-07-12	0.684	0.709	0.680	0.687	0.445	3,217,288
2023-07-11	0.653	0.699	0.650	0.684	0.443	2,520,183
2023-07-10	0.643	0.660	0.610	0.653	0.423	2,531,867
2023-07-06	0.713	0.727	0.683	0.686	0.445	5,977,868
2023-07-05	0.722	0.730	0.708	0.713	0.462	2,288,375
2023-07-04	0.717	0.730	0.717	0.722	0.468	1,703,732
2023-06-26	0.712	0.720	0.706	0.713	0.462	1,330,598
2023-06-22	0.732	0.740	0.722	0.728	0.472	2,972,699
2023-06-21	0.752	0.760	0.728	0.732	0.474	3,914,124
2023-06-20	0.755	0.768	0.750	0.752	0.487	4,034,275
2023-06-19	0.765	0.797	0.750	0.755	0.489	10,275,633
2023-06-15	0.763	0.775	0.760	0.760	0.493	5,088,167
2023-06-14	0.762	0.780	0.761	0.763	0.495	5,904,756
2023-06-13	0.776	0.789	0.761	0.762	0.494	4,954,232
2023-06-12	0.769	0.799	0.765	0.776	0.503	3,422,082
2023-06-08	0.781	0.800	0.771	0.771	0.500	10,664,167
2023-06-07	0.745	0.825	0.742	0.781	0.506	24,258,858
2023-06-06	0.760	0.780	0.741	0.745	0.483	6,806,805
2023-06-05	0.778	0.790	0.756	0.760	0.493	6,943,950
2023-06-01	0.749	0.780	0.746	0.769	0.498	10,058,713
2023-05-31	0.758	0.775	0.741	0.749	0.485	10,082,967
2023-05-30	0.773	0.779	0.755	0.758	0.491	9,382,958
2023-05-29	0.787	0.800	0.761	0.773	0.501	13,257,988
2023-05-25	0.739	0.749	0.723	0.744	0.482	24,262,788
2023-05-24	0.746	0.777	0.737	0.739	0.479	15,442,988
2023-05-23	0.709	0.760	0.709	0.746	0.483	40,204,241
2023-05-22	0.660	0.714	0.660	0.704	0.456	49,726,881
2023-05-18	0.596	0.600	0.581	0.586	0.380	1,522,592
2023-05-17	0.607	0.615	0.590	0.596	0.386	3,118,598
2023-05-16	0.611	0.614	0.605	0.607	0.393	2,003,846
2023-05-15	0.620	0.623	0.610	0.611	0.396	2,142,578
2023-05-11	0.618	0.627	0.610	0.613	0.397	4,177,747
2023-05-10	0.615	0.623	0.606	0.618	0.401	9,099,270
2023-05-09	0.621	0.632	0.612	0.615	0.399	9,494,370
2023-05-08	0.617	0.623	0.617	0.621	0.402	1,827,713
2023-05-03	0.620	0.624	0.610	0.614	0.398	1,292,726
2023-05-02	0.622	0.628	0.615	0.620	0.402	779,325
2023-05-01	0.635	0.645	0.620	0.622	0.403	5,697,426
2023-04-27	0.618	0.633	0.612	0.628	0.407	5,669,378
2023-04-26	0.613	0.625	0.603	0.618	0.401	1,486,465
2023-04-19	0.616	0.621	0.610	0.613	0.397	1,624,565
2023-04-18	0.618	0.622	0.613	0.616	0.399	1,129,396
2023-04-13	0.628	0.630	0.616	0.618	0.401	2,185,338
2023-04-12	0.628	0.641	0.623	0.628	0.407	1,861,645
2023-04-11	0.626	0.635	0.622	0.628	0.407	1,483,666
2023-04-10	0.637	0.640	0.622	0.626	0.406	1,917,632
2023-04-06	0.649	0.660	0.636	0.639	0.414	4,510,607
2023-04-05	0.637	0.667	0.637	0.649	0.421	8,872,989
2023-04-04	0.617	0.633	0.610	0.629	0.408	5,516,837

← NewerPage 12 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.