The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.120	1.130	1.100	1.120	1.120	7,350,820
2026-04-19	1.100	1.130	1.100	1.120	1.120	12,691,590
2026-04-16	1.070	1.130	1.060	1.100	1.100	29,037,793
2026-04-15	1.060	1.070	1.060	1.070	1.070	3,858,736
2026-04-14	1.060	1.070	1.050	1.060	1.060	3,226,453
2026-04-09	1.060	1.070	1.050	1.060	1.060	3,920,025
2026-04-08	1.040	1.070	1.040	1.060	1.060	4,094,268
2026-04-07	1.080	1.090	1.040	1.040	1.040	12,050,365
2026-04-06	1.060	1.080	1.050	1.080	1.080	12,838,785
2026-04-05	1.040	1.070	1.040	1.060	1.060	6,554,786
2026-04-02	1.050	1.060	1.030	1.040	1.040	3,412,651
2026-04-01	1.030	1.060	1.030	1.050	1.050	2,711,326
2026-03-31	1.020	1.040	1.020	1.030	1.030	3,271,636
2026-03-30	1.050	1.060	1.020	1.020	1.020	5,424,967
2026-03-29	1.060	1.070	1.040	1.050	1.050	3,785,889
2026-03-26	1.080	1.080	1.060	1.060	1.060	3,298,748
2026-03-25	1.070	1.090	1.070	1.080	1.080	3,856,286
2026-03-24	1.070	1.090	1.070	1.070	1.070	4,050,924
2026-03-18	1.060	1.070	1.050	1.070	1.070	2,295,424
2026-03-17	1.040	1.070	1.040	1.060	1.060	2,149,262
2026-03-16	1.070	1.080	1.030	1.040	1.040	3,436,218
2026-03-15	1.090	1.100	1.070	1.070	1.070	4,103,696
2026-03-12	1.100	1.120	1.090	1.090	1.090	7,015,011
2026-03-11	1.060	1.100	1.060	1.100	1.100	11,645,790
2026-03-10	1.060	1.080	1.050	1.060	1.060	2,687,623
2026-03-09	1.070	1.080	1.050	1.060	1.060	3,451,327
2026-03-08	1.070	1.090	1.060	1.070	1.070	3,292,753
2026-03-05	1.050	1.080	1.050	1.070	1.070	7,705,687
2026-03-04	1.030	1.070	1.020	1.050	1.050	7,373,062
2026-03-03	1.030	1.040	1.010	1.030	1.030	3,781,083
2026-03-02	1.050	1.060	1.020	1.030	1.030	4,720,139
2026-03-01	1.090	1.090	0.930	1.050	1.050	8,741,859
2026-02-26	1.070	1.090	1.060	1.090	1.090	5,945,031
2026-02-25	1.130	1.130	1.060	1.070	1.070	7,297,265
2026-02-24	1.150	1.150	1.120	1.130	1.130	4,491,992
2026-02-23	1.140	1.150	1.130	1.150	1.150	3,581,272
2026-02-22	1.150	1.160	1.100	1.140	1.140	8,076,705
2026-02-19	1.190	1.190	1.150	1.150	1.150	7,182,134
2026-02-18	1.160	1.190	1.150	1.190	1.190	10,596,171
2026-02-17	1.150	1.170	1.150	1.160	1.160	4,297,708
2026-02-16	1.170	1.180	1.150	1.150	1.150	9,102,468
2026-02-15	1.170	1.210	1.160	1.170	1.170	19,152,580
2026-02-12	1.170	1.190	1.160	1.170	1.170	13,471,543
2026-02-11	1.190	1.200	1.160	1.170	1.170	12,824,370
2026-02-10	1.190	1.220	1.180	1.190	1.190	25,492,959
2026-02-09	1.200	1.230	1.180	1.190	1.190	19,636,293
2026-02-08	1.160	1.200	1.160	1.200	1.200	27,742,665
2026-02-05	1.170	1.180	1.150	1.160	1.160	19,098,862
2026-02-04	1.180	1.210	1.160	1.170	1.170	30,611,694
2026-02-03	1.150	1.200	1.150	1.180	1.180	34,647,640
2026-02-02	1.150	1.180	1.120	1.150	1.150	27,016,277
2026-02-01	1.160	1.190	1.140	1.150	1.150	15,721,782
2026-01-28	1.220	1.230	1.140	1.160	1.160	26,757,805
2026-01-27	1.270	1.280	1.210	1.220	1.220	13,107,272
2026-01-26	1.300	1.300	1.260	1.270	1.270	16,025,607
2026-01-25	1.280	1.340	1.280	1.300	1.300	51,360,953
2026-01-22	1.220	1.280	1.220	1.280	1.280	23,968,721
2026-01-21	1.230	1.230	1.200	1.220	1.220	5,203,166
2026-01-20	1.230	1.240	1.200	1.230	1.230	3,385,989
2026-01-19	1.190	1.230	1.190	1.230	1.230	4,641,841

← NewerPage 3 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.