The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.350	1.350	1.320	1.330	1.330	12,504,584
2026-07-21	1.370	1.370	1.330	1.340	1.340	12,245,196
2026-07-20	1.380	1.390	1.340	1.360	1.360	19,849,328
2026-07-19	1.430	1.430	1.360	1.370	1.370	27,702,816
2026-07-16	1.400	1.460	1.380	1.420	1.420	48,408,296
2026-07-15	1.310	1.390	1.310	1.380	1.380	36,687,660
2026-07-14	1.320	1.320	1.290	1.300	1.300	11,680,710
2026-07-13	1.320	1.330	1.300	1.320	1.320	8,638,597
2026-07-12	1.340	1.350	1.320	1.320	1.320	20,545,740
2026-07-09	1.270	1.330	1.270	1.330	1.330	43,047,832
2026-07-08	1.250	1.270	1.230	1.270	1.270	18,081,580
2026-07-07	1.260	1.260	1.240	1.250	1.250	9,793,332
2026-07-06	1.230	1.270	1.230	1.260	1.260	23,879,886
2026-07-05	1.220	1.240	1.210	1.230	1.230	11,275,393
2026-07-01	1.210	1.240	1.210	1.220	1.220	9,182,420
2026-06-30	1.200	1.230	1.200	1.210	1.210	6,290,852
2026-06-29	1.220	1.220	1.190	1.200	1.200	4,738,731
2026-06-28	1.240	1.260	1.200	1.220	1.220	9,457,539
2026-06-25	1.240	1.280	1.220	1.240	1.240	33,105,807
2026-06-24	1.230	1.250	1.210	1.240	1.240	7,095,802
2026-06-23	1.240	1.250	1.220	1.230	1.230	8,750,969
2026-06-22	1.260	1.270	1.230	1.240	1.240	8,752,705
2026-06-21	1.260	1.280	1.240	1.260	1.260	18,499,257
2026-06-17	1.290	1.310	1.250	1.260	1.260	58,162,587
2026-06-16	1.180	1.300	1.170	1.290	1.290	63,324,912
2026-06-15	1.180	1.200	1.170	1.180	1.180	7,389,664
2026-06-14	1.160	1.190	1.160	1.180	1.180	4,697,647
2026-06-11	1.180	1.180	1.150	1.160	1.160	5,478,460
2026-06-10	1.200	1.210	1.170	1.180	1.180	8,556,110
2026-06-09	1.200	1.220	1.190	1.200	1.200	25,017,165
2026-06-08	1.180	1.230	1.170	1.200	1.200	33,735,988
2026-06-07	1.180	1.210	1.170	1.180	1.180	6,720,671
2026-06-04	1.190	1.210	1.170	1.180	1.180	11,922,159
2026-06-03	1.170	1.210	1.170	1.190	1.190	12,198,739
2026-06-02	1.160	1.180	1.160	1.170	1.170	4,324,587
2026-06-01	1.150	1.170	1.150	1.160	1.160	1,759,769
2026-05-25	1.150	1.160	1.140	1.150	1.150	2,410,864
2026-05-24	1.140	1.170	1.140	1.150	1.150	3,968,386
2026-05-21	1.160	1.170	1.130	1.140	1.140	6,847,279
2026-05-20	1.190	1.200	1.150	1.160	1.160	8,757,723
2026-05-19	1.170	1.190	1.160	1.190	1.190	6,089,500
2026-05-18	1.190	1.190	1.160	1.170	1.170	5,784,225
2026-05-17	1.200	1.230	1.190	1.190	1.190	25,880,514
2026-05-14	1.170	1.220	1.160	1.200	1.200	33,584,932
2026-05-13	1.170	1.190	1.170	1.170	1.170	6,711,347
2026-05-12	1.170	1.190	1.160	1.170	1.170	14,888,316
2026-05-11	1.170	1.170	1.150	1.170	1.170	5,617,304
2026-05-10	1.160	1.190	1.140	1.170	1.170	20,897,915
2026-05-06	1.180	1.200	1.160	1.160	1.160	15,961,566
2026-05-05	1.140	1.190	1.140	1.180	1.180	33,889,170
2026-05-04	1.150	1.170	1.140	1.140	1.140	8,100,728
2026-05-03	1.150	1.160	1.140	1.150	1.150	5,483,975
2026-04-30	1.160	1.170	1.140	1.150	1.150	6,948,198
2026-04-29	1.140	1.170	1.130	1.160	1.160	22,917,296
2026-04-28	1.140	1.150	1.130	1.140	1.140	7,471,268
2026-04-27	1.140	1.160	1.130	1.140	1.140	10,187,961
2026-04-26	1.150	1.160	1.120	1.140	1.140	8,668,437
2026-04-23	1.130	1.170	1.120	1.150	1.150	24,185,303
2026-04-22	1.130	1.150	1.130	1.130	1.130	9,128,711
2026-04-21	1.120	1.140	1.110	1.130	1.130	10,998,655

← NewerPage 2 of 17 · 1,011 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.