The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	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
2025-10-16	1.810	1.840	1.790	1.800	1.200	8,299,919
2025-10-15	1.830	1.850	1.800	1.810	1.207	18,200,526
2025-10-14	1.790	1.900	1.790	1.830	1.220	32,865,283
2025-10-13	1.790	1.810	1.790	1.790	1.193	4,978,483
2025-10-08	1.800	1.820	1.780	1.790	1.193	3,012,216
2025-10-07	1.790	1.810	1.770	1.800	1.200	3,003,846
2025-10-06	1.820	1.840	1.790	1.790	1.193	4,636,465
2025-10-02	1.790	1.810	1.780	1.780	1.187	2,935,242
2025-10-01	1.800	1.820	1.790	1.790	1.193	3,365,760
2025-09-30	1.820	1.850	1.800	1.800	1.200	10,630,163

← NewerPage 4 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.