The Arab Ceramic CO.- Ceramica Remas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 4,637,528 |
| 2026-01-14 | 1.220 | 1.230 | 1.170 | 1.190 | 1.190 | 6,254,873 |
| 2026-01-13 | 1.240 | 1.260 | 1.220 | 1.220 | 1.220 | 4,779,679 |
| 2026-01-12 | 1.240 | 1.290 | 1.230 | 1.240 | 1.240 | 24,636,551 |
| 2026-01-08 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 11,087,570 |
| 2026-01-06 | 1.210 | 1.250 | 1.210 | 1.240 | 1.240 | 9,964,453 |
| 2026-01-05 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 16,134,890 |
| 2025-12-31 | 1.310 | 1.330 | 1.260 | 1.270 | 1.270 | 17,371,150 |
| 2025-12-30 | 1.300 | 1.350 | 1.300 | 1.310 | 1.310 | 34,746,809 |
| 2025-12-29 | 1.230 | 1.300 | 1.220 | 1.270 | 1.270 | 29,261,561 |
| 2025-12-25 | 1.250 | 1.270 | 1.230 | 1.240 | 1.240 | 5,152,535 |
| 2025-12-24 | 1.230 | 1.280 | 1.230 | 1.250 | 1.250 | 12,611,400 |
| 2025-12-23 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 7,367,861 |
| 2025-12-22 | 1.210 | 1.270 | 1.210 | 1.230 | 1.230 | 19,444,400 |
| 2025-12-18 | 1.210 | 1.240 | 1.210 | 1.210 | 1.210 | 6,362,648 |
| 2025-12-17 | 1.230 | 1.260 | 1.210 | 1.210 | 1.210 | 7,064,916 |
| 2025-12-16 | 1.280 | 1.290 | 1.230 | 1.230 | 1.230 | 19,983,869 |
| 2025-12-15 | 1.310 | 1.330 | 1.270 | 1.280 | 1.280 | 11,175,980 |
| 2025-12-11 | 1.350 | 1.390 | 1.320 | 1.340 | 1.340 | 21,870,820 |
| 2025-12-10 | 1.320 | 1.360 | 1.290 | 1.350 | 1.350 | 30,185,910 |
| 2025-12-09 | 1.220 | 1.370 | 1.220 | 1.320 | 1.320 | 87,041,750 |
| 2025-12-08 | 1.230 | 1.230 | 1.180 | 1.200 | 1.200 | 18,283,561 |
| 2025-12-04 | 1.080 | 1.110 | 1.080 | 1.090 | 1.090 | 4,534,146 |
| 2025-12-03 | 1.100 | 1.120 | 1.080 | 1.080 | 1.080 | 3,338,262 |
| 2025-12-02 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 2,657,960 |
| 2025-12-01 | 1.100 | 1.140 | 1.100 | 1.100 | 1.100 | 8,833,618 |
| 2025-11-27 | 1.070 | 1.090 | 1.050 | 1.080 | 1.080 | 2,980,965 |
| 2025-11-26 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 2,368,599 |
| 2025-11-25 | 1.120 | 1.140 | 1.090 | 1.090 | 1.090 | 5,035,260 |
| 2025-11-24 | 1.100 | 1.160 | 1.100 | 1.120 | 1.120 | 18,951,221 |
| 2025-11-20 | 1.090 | 1.110 | 1.080 | 1.090 | 1.090 | 5,020,318 |
| 2025-11-19 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 5,970,419 |
| 2025-11-18 | 1.100 | 1.150 | 1.080 | 1.080 | 1.080 | 20,082,029 |
| 2025-11-17 | 1.100 | 1.110 | 1.070 | 1.100 | 1.100 | 8,742,460 |
| 2025-11-13 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 6,113,882 |
| 2025-11-12 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 6,929,766 |
| 2025-11-11 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 10,113,200 |
| 2025-11-10 | 1.140 | 1.170 | 1.130 | 1.160 | 1.160 | 7,691,246 |
| 2025-11-06 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 3,122,309 |
| 2025-11-05 | 1.190 | 1.210 | 1.170 | 1.170 | 1.170 | 5,223,708 |
| 2025-11-04 | 1.200 | 1.210 | 1.190 | 1.190 | 1.190 | 8,265,726 |
| 2025-11-03 | 1.190 | 1.220 | 1.180 | 1.200 | 1.200 | 4,368,750 |
| 2025-10-30 | 1.240 | 1.250 | 1.210 | 1.210 | 1.210 | 9,263,247 |
| 2025-10-29 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 7,848,392 |
| 2025-10-28 | 1.250 | 1.310 | 1.250 | 1.260 | 1.260 | 33,897,602 |
| 2025-10-27 | 1.230 | 1.270 | 1.230 | 1.240 | 1.240 | 30,845,100 |
| 2025-10-23 | 1.210 | 1.220 | 1.170 | 1.180 | 1.180 | 7,902,726 |
| 2025-10-22 | 1.800 | 1.830 | 1.800 | 1.810 | 1.207 | 9,883,113 |
| 2025-10-21 | 1.800 | 1.810 | 1.790 | 1.800 | 1.200 | 7,367,252 |
| 2025-10-20 | 1.810 | 1.820 | 1.790 | 1.800 | 1.200 | 4,857,035 |
← NewerPage 4 of 4 · 230 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.