The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.641	0.650	0.610	0.626	0.406	6,551,578
2022-08-31	0.663	0.670	0.635	0.641	0.415	6,691,347
2022-08-30	0.634	0.687	0.630	0.663	0.430	22,094,794
2022-08-29	0.632	0.658	0.630	0.634	0.411	7,653,902
2022-08-25	0.615	0.660	0.614	0.637	0.413	4,544,057
2022-08-24	0.640	0.649	0.606	0.615	0.399	8,790,686
2022-08-23	0.657	0.675	0.630	0.640	0.415	11,273,350
2022-08-22	0.658	0.673	0.652	0.657	0.426	7,220,656
2022-08-18	0.660	0.674	0.630	0.640	0.415	7,577,609
2022-08-17	0.686	0.701	0.642	0.660	0.428	14,484,155
2022-08-16	0.667	0.729	0.650	0.686	0.445	24,617,748
2022-08-15	0.678	0.714	0.622	0.667	0.432	33,376,379
2022-08-11	0.528	0.581	0.519	0.567	0.367	31,270,710
2022-08-10	0.522	0.535	0.510	0.528	0.342	7,811,387
2022-08-09	0.537	0.561	0.517	0.522	0.338	19,702,776
2022-08-08	0.508	0.559	0.506	0.537	0.348	33,772,662
2022-08-04	0.461	0.473	0.461	0.471	0.305	6,404,358
2022-08-03	0.452	0.472	0.452	0.457	0.296	9,733,516
2022-08-02	0.449	0.459	0.444	0.451	0.292	2,337,236
2022-08-01	0.461	0.470	0.445	0.449	0.291	5,600,360
2022-07-28	0.465	0.470	0.446	0.461	0.299	6,058,326
2022-07-27	0.474	0.477	0.461	0.465	0.301	5,994,446
2022-07-26	0.478	0.494	0.472	0.474	0.307	14,166,098
2022-07-25	0.457	0.490	0.457	0.478	0.310	21,999,260
2022-07-21	0.429	0.442	0.429	0.439	0.285	3,706,812
2022-07-20	0.425	0.434	0.422	0.428	0.277	3,848,517
2022-07-19	0.414	0.428	0.410	0.425	0.275	14,471,852
2022-07-18	0.414	0.422	0.410	0.414	0.268	1,071,571
2022-07-07	0.410	0.425	0.410	0.414	0.268	1,903,709
2022-07-06	0.410	0.420	0.401	0.410	0.266	455,220
2022-07-05	0.408	0.438	0.408	0.410	0.266	4,299,766
2022-07-04	0.426	0.426	0.402	0.407	0.264	1,596,794
2022-06-29	0.439	0.450	0.430	0.431	0.279	1,328,222
2022-06-28	0.467	0.467	0.402	0.439	0.285	2,862,822
2022-06-27	0.470	0.479	0.455	0.470	0.305	445,863
2022-06-23	0.480	0.480	0.470	0.470	0.305	1,751,236
2022-06-22	0.495	0.495	0.480	0.482	0.312	2,331,878
2022-06-21	0.502	0.515	0.493	0.495	0.321	1,987,595
2022-06-20	0.507	0.507	0.500	0.502	0.325	1,194,911
2022-06-16	0.522	0.529	0.511	0.514	0.333	5,027,468
2022-06-15	0.516	0.526	0.512	0.522	0.338	3,264,519
2022-06-14	0.503	0.519	0.500	0.516	0.334	2,594,988
2022-06-13	0.518	0.523	0.502	0.503	0.326	2,082,949
2022-06-09	0.522	0.532	0.510	0.517	0.335	2,611,533
2022-06-08	0.494	0.530	0.494	0.522	0.338	7,972,613
2022-06-07	0.475	0.493	0.465	0.489	0.317	2,183,403
2022-06-06	0.475	0.475	0.462	0.475	0.308	360,858
2022-06-02	0.459	0.480	0.455	0.474	0.307	8,998,010
2022-06-01	0.460	0.464	0.451	0.459	0.298	1,107,190
2022-05-31	0.463	0.468	0.452	0.460	0.298	1,134,524
2022-05-30	0.464	0.475	0.450	0.463	0.300	3,878,305
2022-05-26	0.479	0.490	0.460	0.464	0.301	2,896,184
2022-05-25	0.502	0.502	0.475	0.479	0.310	4,110,352
2022-05-24	0.510	0.514	0.505	0.508	0.329	1,518,173
2022-05-23	0.516	0.520	0.510	0.510	0.331	1,345,396
2022-05-19	0.526	0.527	0.510	0.514	0.333	6,438,315
2022-05-18	0.510	0.535	0.510	0.526	0.341	8,070,718
2022-05-17	0.515	0.525	0.504	0.509	0.330	2,580,729
2022-05-16	0.511	0.527	0.510	0.515	0.334	1,319,591
2022-05-12	0.520	0.520	0.500	0.506	0.328	3,142,473

← NewerPage 15 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.