The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.520	0.528	0.517	0.520	0.337	1,897,066
2022-05-10	0.526	0.530	0.510	0.520	0.337	8,067,925
2022-05-09	0.537	0.544	0.525	0.526	0.341	2,392,059
2022-04-28	0.528	0.546	0.525	0.539	0.349	2,099,851
2022-04-27	0.528	0.538	0.522	0.528	0.342	582,612
2022-04-26	0.533	0.533	0.520	0.528	0.342	3,320,794
2022-04-21	0.513	0.550	0.513	0.539	0.349	5,763,666
2022-04-20	0.498	0.520	0.496	0.509	0.330	1,969,532
2022-04-19	0.491	0.508	0.490	0.498	0.323	1,564,294
2022-04-18	0.521	0.523	0.490	0.491	0.318	4,573,274
2022-04-14	0.553	0.553	0.530	0.533	0.345	2,741,460
2022-04-13	0.560	0.560	0.540	0.553	0.358	4,074,502
2022-04-12	0.561	0.579	0.550	0.560	0.363	3,609,433
2022-04-11	0.561	0.565	0.556	0.561	0.364	2,092,606
2022-04-07	0.592	0.595	0.571	0.581	0.377	2,556,218
2022-04-06	0.594	0.610	0.585	0.592	0.384	6,811,429
2022-04-05	0.580	0.611	0.579	0.594	0.385	10,803,272
2022-04-04	0.570	0.581	0.557	0.580	0.376	4,052,317
2022-03-31	0.547	0.578	0.547	0.561	0.364	5,944,946
2022-03-30	0.549	0.550	0.540	0.544	0.353	2,799,812
2022-03-29	0.535	0.554	0.530	0.549	0.356	2,093,929
2022-03-28	0.548	0.557	0.529	0.535	0.347	2,240,871
2022-03-24	0.581	0.583	0.570	0.571	0.370	2,419,326
2022-03-23	0.581	0.589	0.571	0.581	0.377	2,113,677
2022-03-22	0.574	0.594	0.574	0.581	0.377	10,237,962
2022-03-21	0.570	0.585	0.556	0.570	0.369	17,033,572
2022-03-17	0.550	0.564	0.546	0.550	0.356	8,344,039
2022-03-16	0.532	0.550	0.530	0.550	0.356	1,913,332
2022-03-15	0.540	0.550	0.520	0.532	0.345	1,859,488
2022-03-14	0.556	0.556	0.531	0.540	0.350	2,644,601
2022-03-10	0.583	0.595	0.570	0.572	0.371	5,674,670
2022-03-09	0.580	0.606	0.568	0.583	0.378	2,890,634
2022-03-08	0.601	0.607	0.560	0.580	0.376	1,687,066
2022-03-07	0.615	0.620	0.600	0.601	0.390	3,021,999
2022-03-03	0.612	0.625	0.612	0.614	0.398	3,104,373
2022-03-02	0.612	0.634	0.603	0.610	0.395	8,146,187
2022-03-01	0.603	0.620	0.603	0.612	0.397	1,919,215
2022-02-28	0.618	0.618	0.594	0.599	0.388	5,812,797
2022-02-24	0.629	0.629	0.585	0.599	0.388	5,332,067
2022-02-23	0.627	0.680	0.625	0.658	0.426	9,810,618
2022-02-22	0.631	0.631	0.610	0.627	0.406	2,923,152
2022-02-21	0.630	0.650	0.630	0.634	0.411	1,933,612
2022-02-17	0.650	0.650	0.640	0.642	0.416	1,355,752
2022-02-16	0.645	0.667	0.645	0.650	0.421	5,412,584
2022-02-15	0.612	0.650	0.610	0.645	0.418	7,759,993
2022-02-14	0.635	0.635	0.610	0.612	0.397	12,874,494
2022-02-10	0.669	0.670	0.650	0.659	0.427	3,553,594
2022-02-09	0.669	0.680	0.660	0.669	0.434	4,514,038
2022-02-08	0.662	0.670	0.660	0.669	0.434	3,258,549
2022-02-07	0.670	0.674	0.660	0.662	0.429	2,995,628
2022-02-03	0.672	0.682	0.663	0.667	0.432	4,955,159
2022-02-02	0.670	0.680	0.670	0.672	0.436	2,303,264
2022-02-01	0.670	0.685	0.670	0.670	0.434	2,709,128
2022-01-31	0.664	0.670	0.657	0.663	0.430	3,197,434
2022-01-26	0.677	0.682	0.666	0.669	0.434	2,079,320
2022-01-25	0.687	0.690	0.670	0.677	0.439	5,541,338
2022-01-24	0.698	0.699	0.681	0.687	0.445	4,338,878
2022-01-20	0.708	0.708	0.696	0.700	0.454	4,132,947
2022-01-19	0.705	0.714	0.699	0.709	0.460	7,179,619
2022-01-18	0.695	0.710	0.695	0.705	0.457	5,657,807

← NewerPage 16 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.