The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.023	1.050	1.010	1.039	0.673	1,481,503
2022-12-15	1.075	1.108	1.020	1.045	0.677	3,000,072
2022-12-14	1.060	1.115	1.060	1.075	0.697	3,360,289
2022-12-13	1.089	1.100	1.050	1.060	0.687	4,492,924
2022-12-12	1.124	1.125	1.070	1.089	0.706	3,123,623
2022-12-08	1.176	1.176	1.132	1.159	0.751	5,760,684
2022-12-07	1.139	1.210	1.110	1.176	0.762	17,165,527
2022-12-06	1.130	1.151	1.120	1.139	0.738	4,389,763
2022-12-05	1.161	1.199	1.125	1.130	0.732	7,775,140
2022-12-01	1.150	1.190	1.125	1.134	0.735	9,359,160
2022-11-30	1.150	1.200	1.140	1.150	0.745	14,354,143
2022-11-29	1.092	1.165	1.092	1.150	0.745	22,942,084
2022-11-28	1.073	1.119	1.073	1.085	0.703	11,398,495
2022-11-24	1.048	1.060	1.030	1.043	0.676	4,400,459
2022-11-23	1.068	1.094	1.040	1.048	0.679	5,656,914
2022-11-22	1.075	1.090	1.053	1.068	0.692	5,173,580
2022-11-21	1.066	1.111	1.061	1.075	0.697	22,751,344
2022-11-17	1.100	1.126	1.091	1.097	0.711	12,996,433
2022-11-16	1.008	1.140	1.002	1.100	0.713	50,069,765
2022-11-15	1.021	1.042	0.999	1.008	0.653	11,398,418
2022-11-14	1.024	1.050	1.004	1.021	0.662	17,563,462
2022-11-10	1.000	1.020	0.991	1.001	0.649	5,698,740
2022-11-09	0.939	1.018	0.939	1.000	0.648	14,136,274
2022-11-08	0.915	0.950	0.900	0.939	0.609	11,578,599
2022-11-07	0.918	0.940	0.902	0.915	0.593	3,645,676
2022-11-03	0.892	0.900	0.867	0.874	0.566	1,192,981
2022-11-02	0.880	0.920	0.870	0.892	0.578	8,628,570
2022-11-01	0.865	0.890	0.865	0.880	0.570	7,660,283
2022-10-31	0.855	0.880	0.800	0.863	0.559	6,349,480
2022-10-27	0.871	0.920	0.871	0.890	0.577	5,123,317
2022-10-26	0.887	0.910	0.870	0.871	0.564	5,097,380
2022-10-25	0.897	0.929	0.880	0.887	0.575	17,368,612
2022-10-24	0.850	0.900	0.850	0.897	0.581	20,996,420
2022-10-20	0.840	0.888	0.820	0.848	0.550	22,935,559
2022-10-19	0.764	0.857	0.755	0.840	0.544	23,717,359
2022-10-18	0.751	0.775	0.740	0.764	0.495	7,837,789
2022-10-17	0.756	0.770	0.748	0.751	0.487	3,620,448
2022-10-13	0.740	0.784	0.740	0.748	0.485	12,282,845
2022-10-12	0.757	0.760	0.722	0.727	0.471	8,734,760
2022-10-11	0.800	0.800	0.740	0.757	0.491	10,253,805
2022-10-10	0.710	0.820	0.710	0.805	0.522	36,785,637
2022-10-05	0.731	0.744	0.710	0.720	0.467	15,237,233
2022-10-04	0.669	0.740	0.666	0.731	0.474	18,282,576
2022-10-03	0.677	0.690	0.662	0.669	0.434	4,204,928
2022-09-29	0.652	0.690	0.650	0.687	0.445	10,527,977
2022-09-28	0.674	0.683	0.650	0.652	0.423	8,220,415
2022-09-27	0.630	0.681	0.630	0.674	0.437	20,782,550
2022-09-26	0.623	0.635	0.621	0.626	0.406	2,470,263
2022-09-22	0.633	0.633	0.619	0.625	0.405	5,060,612
2022-09-21	0.628	0.646	0.625	0.635	0.412	4,599,082
2022-09-20	0.622	0.647	0.613	0.628	0.407	7,395,844
2022-09-19	0.595	0.650	0.576	0.622	0.403	17,997,126
2022-09-15	0.635	0.649	0.626	0.631	0.409	2,898,293
2022-09-14	0.650	0.650	0.626	0.635	0.412	4,332,761
2022-09-13	0.650	0.669	0.640	0.650	0.421	11,704,931
2022-09-12	0.662	0.675	0.646	0.650	0.421	3,644,791
2022-09-08	0.658	0.694	0.655	0.681	0.441	14,800,100
2022-09-07	0.690	0.712	0.650	0.658	0.426	27,259,938
2022-09-06	0.653	0.696	0.646	0.690	0.447	25,273,954
2022-09-05	0.628	0.658	0.620	0.653	0.423	4,328,501

← NewerPage 14 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.