The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.617	0.633	0.610	0.629	0.408	5,516,837
2023-04-03	0.618	0.630	0.610	0.617	0.400	4,906,285
2023-03-30	0.620	0.630	0.598	0.602	0.390	3,690,049
2023-03-29	0.621	0.634	0.615	0.620	0.402	2,591,003
2023-03-28	0.617	0.625	0.590	0.621	0.402	3,060,878
2023-03-27	0.617	0.647	0.613	0.617	0.400	6,986,655
2023-03-23	0.591	0.595	0.581	0.590	0.382	3,381,952
2023-03-22	0.619	0.629	0.583	0.591	0.383	7,516,420
2023-03-21	0.598	0.625	0.590	0.619	0.401	3,724,749
2023-03-20	0.580	0.617	0.580	0.598	0.388	4,247,087
2023-03-16	0.595	0.595	0.505	0.579	0.375	3,677,761
2023-03-15	0.666	0.681	0.540	0.597	0.387	5,704,559
2023-03-14	0.658	0.680	0.620	0.666	0.432	3,014,636
2023-03-13	0.737	0.749	0.651	0.658	0.426	4,005,577
2023-03-09	0.735	0.770	0.724	0.748	0.485	6,329,392
2023-03-08	0.741	0.755	0.732	0.735	0.476	1,599,817
2023-03-07	0.737	0.779	0.731	0.741	0.480	11,460,743
2023-03-06	0.740	0.751	0.732	0.737	0.478	1,841,302
2023-03-02	0.746	0.765	0.741	0.751	0.487	1,815,661
2023-03-01	0.749	0.768	0.745	0.746	0.483	3,585,684
2023-02-28	0.755	0.769	0.740	0.749	0.485	3,018,066
2023-02-27	0.764	0.787	0.745	0.755	0.489	2,599,718
2023-02-23	0.772	0.790	0.756	0.784	0.508	880,566
2023-02-22	0.801	0.818	0.770	0.772	0.500	5,454,609
2023-02-21	0.738	0.820	0.738	0.801	0.519	7,514,351
2023-02-20	0.778	0.788	0.720	0.731	0.474	3,111,360
2023-02-16	0.808	0.819	0.787	0.789	0.511	2,698,865
2023-02-15	0.795	0.820	0.785	0.808	0.524	5,916,807
2023-02-14	0.792	0.816	0.791	0.795	0.515	3,779,398
2023-02-13	0.800	0.830	0.790	0.792	0.513	7,784,288
2023-02-09	0.727	0.740	0.723	0.727	0.471	402,958
2023-02-08	0.740	0.767	0.726	0.727	0.471	821,503
2023-02-07	0.710	0.750	0.710	0.740	0.480	3,607,578
2023-02-06	0.680	0.740	0.680	0.705	0.457	2,966,771
2023-02-02	0.729	0.745	0.705	0.716	0.464	2,330,361
2023-02-01	0.737	0.740	0.720	0.729	0.472	3,782,395
2023-01-31	0.747	0.760	0.730	0.737	0.478	2,764,068
2023-01-30	0.775	0.783	0.740	0.747	0.484	3,708,132
2023-01-25	0.783	0.794	0.777	0.779	0.505	2,229,375
2023-01-24	0.796	0.809	0.770	0.783	0.507	6,387,615
2023-01-23	0.831	0.840	0.792	0.796	0.516	18,118,536
2023-01-19	0.842	0.860	0.838	0.839	0.544	2,563,380
2023-01-18	0.854	0.867	0.838	0.842	0.546	3,019,016
2023-01-17	0.860	0.880	0.845	0.854	0.553	5,028,127
2023-01-16	0.858	0.885	0.850	0.860	0.557	3,924,901
2023-01-12	0.838	0.850	0.818	0.820	0.531	2,551,470
2023-01-11	0.850	0.870	0.816	0.838	0.543	3,606,378
2023-01-10	0.872	0.889	0.830	0.850	0.551	3,070,545
2023-01-09	0.920	0.920	0.868	0.872	0.565	5,166,038
2023-01-05	0.925	0.941	0.916	0.920	0.596	3,954,724
2023-01-04	0.938	0.950	0.895	0.925	0.599	7,819,984
2023-01-03	0.900	0.949	0.900	0.938	0.608	7,685,044
2023-01-02	0.871	0.904	0.871	0.898	0.582	6,371,821
2022-12-29	0.871	0.885	0.861	0.866	0.561	3,865,392
2022-12-28	0.895	0.908	0.865	0.871	0.564	5,638,737
2022-12-27	0.910	0.934	0.888	0.895	0.580	7,408,088
2022-12-26	0.927	0.944	0.885	0.910	0.590	4,094,449
2022-12-22	1.048	1.067	1.010	1.025	0.664	2,154,767
2022-12-21	1.016	1.064	1.004	1.048	0.679	4,435,604
2022-12-20	1.039	1.041	1.013	1.016	0.658	744,499

← NewerPage 13 of 17 · 1,010 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.