The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	0.705	0.712	0.685	0.694	0.450	4,835,221
2022-01-13	0.738	0.740	0.712	0.716	0.464	13,254,811
2022-01-12	0.754	0.772	0.735	0.738	0.478	29,248,381
2022-01-11	0.720	0.768	0.720	0.754	0.489	34,704,718
2022-01-10	0.714	0.731	0.712	0.717	0.465	5,833,374
2022-01-05	0.724	0.739	0.720	0.721	0.467	4,427,579
2022-01-04	0.711	0.732	0.711	0.724	0.469	5,104,369
2022-01-03	0.701	0.718	0.700	0.709	0.460	3,657,076
2021-12-30	0.692	0.696	0.686	0.691	0.448	1,547,608
2021-12-29	0.686	0.705	0.686	0.692	0.448	4,199,621
2021-12-28	0.680	0.690	0.672	0.686	0.445	3,193,110
2021-12-27	0.681	0.690	0.677	0.680	0.441	3,036,183
2021-12-23	0.685	0.697	0.685	0.688	0.446	3,966,081
2021-12-22	0.686	0.699	0.680	0.685	0.444	9,742,429
2021-12-21	0.668	0.697	0.665	0.686	0.445	3,891,991
2021-12-20	0.684	0.689	0.662	0.668	0.433	2,367,857
2021-12-16	0.665	0.682	0.665	0.679	0.440	5,681,931
2021-12-15	0.676	0.696	0.662	0.665	0.431	2,980,322
2021-12-14	0.690	0.700	0.673	0.676	0.438	3,663,192
2021-12-13	0.693	0.705	0.685	0.690	0.447	3,017,048
2021-12-09	0.687	0.710	0.675	0.700	0.454	7,801,294
2021-12-08	0.701	0.723	0.681	0.687	0.445	6,074,294
2021-12-07	0.719	0.740	0.691	0.701	0.454	12,509,610
2021-12-06	0.711	0.740	0.708	0.719	0.466	14,261,405
2021-12-02	0.731	0.745	0.703	0.710	0.460	9,542,508
2021-12-01	0.724	0.763	0.715	0.731	0.474	12,760,639
2021-11-30	0.741	0.741	0.716	0.724	0.469	6,838,540
2021-11-29	0.731	0.770	0.731	0.746	0.483	11,356,957
2021-11-25	0.682	0.730	0.682	0.722	0.468	12,426,963
2021-11-24	0.690	0.709	0.660	0.680	0.441	3,970,122
2021-11-23	0.680	0.725	0.680	0.690	0.447	5,989,797
2021-11-22	0.675	0.700	0.640	0.675	0.437	3,273,703
2021-11-18	3.070	3.130	2.850	2.920	0.473	13,429,908
2021-11-17	3.080	3.200	3.020	3.070	0.497	20,640,170
2021-11-16	3.020	3.260	3.020	3.080	0.499	25,799,688
2021-11-15	3.120	3.120	2.960	3.010	0.488	8,069,594
2021-11-11	3.100	3.180	3.100	3.120	0.506	11,282,857
2021-11-10	3.090	3.170	2.910	3.010	0.488	16,427,764
2021-11-09	2.960	3.170	2.870	3.090	0.501	23,553,559
2021-11-08	2.800	3.000	2.800	2.960	0.480	9,550,753
2021-11-04	2.820	2.880	2.680	2.820	0.457	13,361,046
2021-11-03	3.070	3.070	2.720	2.820	0.457	21,650,072
2021-11-02	3.170	3.220	3.050	3.090	0.501	12,855,882
2021-11-01	3.150	3.270	3.150	3.170	0.514	22,284,373
2021-10-28	3.340	3.380	3.020	3.240	0.525	41,372,506
2021-10-27	2.900	3.400	2.500	3.340	0.541	29,135,662
2021-10-26	3.330	3.440	2.810	2.900	0.470	21,499,994
2021-10-25	3.730	3.780	3.130	3.330	0.540	15,326,033
2021-10-20	3.900	3.900	3.350	3.700	0.599	17,556,646

← NewerPage 17 of 17 · 1,009 trading days

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.