The Arab Ceramic CO.- Ceramica Remas historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1.780 | 1.830 | 1.780 | 1.820 | 1.213 | 7,108,729 |
| 2025-09-25 | 1.840 | 1.860 | 1.830 | 1.830 | 1.220 | 11,796,101 |
| 2025-09-24 | 1.860 | 1.860 | 1.830 | 1.840 | 1.227 | 1,802,326 |
| 2025-09-23 | 1.900 | 1.900 | 1.840 | 1.860 | 1.240 | 5,036,978 |
| 2025-09-22 | 1.900 | 1.940 | 1.880 | 1.900 | 1.267 | 13,326,282 |
| 2025-09-18 | 1.880 | 1.910 | 1.850 | 1.900 | 1.267 | 22,937,059 |
| 2025-09-17 | 1.850 | 1.880 | 1.810 | 1.880 | 1.253 | 11,343,691 |
| 2025-09-16 | 1.860 | 1.860 | 1.800 | 1.850 | 1.233 | 18,320,391 |
| 2025-09-15 | 1.900 | 1.920 | 1.860 | 1.860 | 1.240 | 12,430,257 |
| 2025-09-11 | 1.910 | 1.930 | 1.820 | 1.830 | 1.220 | 13,748,393 |
| 2025-09-10 | 1.900 | 1.950 | 1.900 | 1.910 | 1.273 | 19,325,586 |
| 2025-09-09 | 1.830 | 1.900 | 1.820 | 1.870 | 1.247 | 14,383,415 |
| 2025-09-08 | 1.850 | 1.880 | 1.820 | 1.830 | 1.220 | 7,111,672 |
| 2025-09-03 | 1.840 | 1.870 | 1.830 | 1.840 | 1.227 | 11,912,141 |
| 2025-09-02 | 1.860 | 1.910 | 1.840 | 1.840 | 1.227 | 7,736,317 |
| 2025-09-01 | 1.900 | 2.000 | 1.840 | 1.860 | 1.240 | 34,399,392 |
| 2025-08-28 | 1.780 | 2.000 | 1.750 | 1.970 | 1.313 | 104,326,860 |
| 2025-08-27 | 1.710 | 1.780 | 1.680 | 1.780 | 1.187 | 32,264,970 |
| 2025-08-26 | 1.600 | 1.760 | 1.600 | 1.710 | 1.140 | 95,295,265 |
| 2025-08-25 | 1.600 | 1.630 | 1.590 | 1.600 | 1.067 | 19,792,311 |
| 2025-08-21 | 1.560 | 1.610 | 1.540 | 1.590 | 1.060 | 8,284,322 |
| 2025-08-20 | 1.580 | 1.590 | 1.550 | 1.560 | 1.040 | 8,534,760 |
| 2025-08-19 | 1.610 | 1.620 | 1.550 | 1.580 | 1.053 | 11,358,635 |
| 2025-08-18 | 1.580 | 1.660 | 1.580 | 1.610 | 1.073 | 41,961,071 |
| 2025-08-14 | 1.520 | 1.560 | 1.490 | 1.520 | 1.013 | 4,287,059 |
| 2025-08-13 | 1.530 | 1.570 | 1.520 | 1.520 | 1.013 | 10,190,446 |
| 2025-08-12 | 1.520 | 1.570 | 1.520 | 1.530 | 1.020 | 11,926,854 |
| 2025-08-11 | 1.520 | 1.560 | 1.500 | 1.520 | 1.013 | 15,044,213 |
| 2025-08-07 | 1.510 | 1.530 | 1.500 | 1.520 | 1.013 | 10,569,206 |
| 2025-08-06 | 1.570 | 1.570 | 1.500 | 1.510 | 1.007 | 10,613,149 |
| 2025-08-05 | 1.580 | 1.600 | 1.530 | 1.570 | 1.047 | 24,674,208 |
| 2025-08-04 | 1.560 | 1.640 | 1.560 | 1.580 | 1.053 | 36,969,012 |
| 2025-07-31 | 1.470 | 1.590 | 1.470 | 1.560 | 1.040 | 43,121,094 |
| 2025-07-30 | 1.520 | 1.570 | 1.430 | 1.460 | 0.973 | 26,987,372 |
| 2025-07-29 | 1.510 | 1.530 | 1.450 | 1.520 | 1.013 | 26,762,987 |
| 2025-07-28 | 1.370 | 1.510 | 1.370 | 1.510 | 1.007 | 116,896,035 |
| 2025-07-23 | 1.230 | 1.270 | 1.220 | 1.250 | 0.833 | 8,513,567 |
| 2025-07-22 | 1.250 | 1.260 | 1.220 | 1.230 | 0.820 | 6,717,481 |
| 2025-07-21 | 1.260 | 1.270 | 1.240 | 1.250 | 0.833 | 11,289,605 |
| 2025-07-17 | 1.270 | 1.300 | 1.240 | 1.250 | 0.833 | 13,763,209 |
| 2025-07-16 | 1.280 | 1.310 | 1.260 | 1.270 | 0.847 | 6,829,711 |
| 2025-07-15 | 1.270 | 1.330 | 1.260 | 1.280 | 0.853 | 12,554,787 |
| 2025-07-14 | 1.250 | 1.270 | 1.240 | 1.270 | 0.847 | 3,801,589 |
| 2025-07-10 | 1.270 | 1.300 | 1.260 | 1.260 | 0.840 | 11,100,188 |
| 2025-07-09 | 1.310 | 1.330 | 1.250 | 1.270 | 0.847 | 13,585,095 |
| 2025-07-07 | 1.350 | 1.370 | 1.310 | 1.310 | 0.873 | 22,722,469 |
| 2025-07-02 | 1.370 | 1.450 | 1.370 | 1.370 | 0.913 | 37,632,582 |
| 2025-07-01 | 1.370 | 1.410 | 1.360 | 1.370 | 0.913 | 10,464,171 |
| 2025-06-30 | 1.400 | 1.420 | 1.360 | 1.370 | 0.913 | 19,102,371 |
| 2025-06-25 | 1.380 | 1.490 | 1.360 | 1.400 | 0.933 | 49,353,140 |
| 2025-06-24 | 1.310 | 1.410 | 1.310 | 1.380 | 0.920 | 26,510,012 |
| 2025-06-23 | 1.230 | 1.320 | 1.230 | 1.310 | 0.873 | 10,668,997 |
| 2025-06-19 | 1.220 | 1.230 | 1.170 | 1.170 | 0.780 | 3,520,324 |
| 2025-06-18 | 1.230 | 1.240 | 1.170 | 1.220 | 0.813 | 3,889,447 |
| 2025-06-17 | 1.280 | 1.300 | 1.220 | 1.230 | 0.820 | 5,810,141 |
| 2025-06-16 | 1.280 | 1.330 | 1.270 | 1.280 | 0.853 | 5,822,982 |
| 2025-06-12 | 1.360 | 1.380 | 1.320 | 1.360 | 0.907 | 12,452,865 |
| 2025-06-11 | 1.390 | 1.410 | 1.360 | 1.360 | 0.907 | 17,092,897 |
| 2025-06-10 | 1.350 | 1.430 | 1.350 | 1.390 | 0.927 | 17,988,741 |
| 2025-06-04 | 1.390 | 1.400 | 1.340 | 1.350 | 0.900 | 18,201,501 |
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.