The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	1.230	1.430	1.230	1.390	0.927	83,338,208
2025-06-02	1.250	1.270	1.210	1.230	0.820	17,850,861
2025-05-29	1.120	1.130	1.110	1.110	0.740	4,025,751
2025-05-28	1.150	1.160	1.120	1.120	0.747	8,230,240
2025-05-27	1.160	1.170	1.140	1.150	0.767	6,992,695
2025-05-26	1.140	1.180	1.140	1.160	0.773	11,588,607
2025-05-22	1.110	1.160	1.110	1.140	0.760	12,788,997
2025-05-21	1.100	1.130	1.100	1.100	0.733	10,146,268
2025-05-20	1.130	1.150	1.090	1.100	0.733	6,682,530
2025-05-19	1.150	1.150	1.120	1.130	0.753	3,871,183
2025-05-15	1.170	1.180	1.160	1.170	0.780	2,784,527
2025-05-14	1.180	1.190	1.170	1.170	0.780	3,011,883
2025-05-13	1.180	1.220	1.180	1.180	0.787	13,721,830
2025-05-12	1.180	1.220	1.180	1.180	0.787	7,702,024
2025-05-08	1.190	1.200	1.150	1.180	0.787	8,365,235
2025-05-07	1.210	1.250	1.180	1.190	0.793	18,431,586
2025-05-06	1.220	1.250	1.210	1.210	0.807	12,900,796
2025-05-05	1.220	1.270	1.220	1.220	0.813	20,105,600
2025-04-30	1.230	1.240	1.210	1.220	0.813	11,070,371
2025-04-29	1.230	1.260	1.220	1.230	0.820	17,005,147
2025-04-28	1.240	1.250	1.220	1.230	0.820	8,003,711
2025-04-23	1.240	1.290	1.220	1.260	0.840	33,013,576
2025-04-22	1.230	1.250	1.210	1.240	0.827	13,044,373
2025-04-17	1.210	1.250	1.200	1.230	0.820	15,679,673
2025-04-16	1.240	1.260	1.200	1.210	0.807	9,303,140
2025-04-15	1.240	1.280	1.220	1.240	0.827	30,506,205
2025-04-14	1.240	1.280	1.220	1.240	0.827	21,085,400
2025-04-10	1.140	1.330	1.140	1.260	0.840	108,024,160
2025-04-09	1.150	1.200	1.100	1.110	0.740	27,692,207
2025-04-08	1.090	1.180	1.090	1.150	0.767	24,222,558
2025-04-07	1.090	1.100	1.030	1.070	0.713	8,919,882
2025-04-03	1.130	1.140	1.090	1.090	0.727	12,984,814
2025-03-27	1.150	1.170	1.110	1.130	0.753	11,829,675
2025-03-26	1.180	1.190	1.100	1.150	0.767	22,819,414
2025-03-25	1.210	1.210	1.160	1.180	0.787	14,532,652
2025-03-24	1.190	1.250	1.100	1.230	0.820	61,325,866
2025-03-20	1.061	1.078	1.011	1.040	0.693	25,395,963
2025-03-19	0.939	1.080	0.939	1.061	0.707	97,566,504
2025-03-18	0.880	0.950	0.880	0.936	0.624	53,104,188
2025-03-17	0.864	0.897	0.856	0.875	0.583	8,728,169
2025-03-13	0.820	0.900	0.816	0.872	0.581	31,201,350
2025-03-12	0.814	0.824	0.814	0.820	0.547	1,770,593
2025-03-11	0.820	0.823	0.800	0.809	0.539	2,467,691
2025-03-10	0.817	0.823	0.817	0.820	0.547	2,003,974
2025-03-06	0.816	0.824	0.812	0.817	0.545	992,830
2025-03-05	0.822	0.822	0.815	0.816	0.544	1,489,988
2025-03-04	0.819	0.823	0.805	0.822	0.548	3,486,933
2025-03-03	0.816	0.824	0.816	0.819	0.546	1,645,249
2025-02-27	0.823	0.835	0.819	0.820	0.547	4,074,082
2025-02-26	0.816	0.839	0.816	0.823	0.549	6,569,734
2025-02-25	0.819	0.821	0.814	0.816	0.544	2,967,714
2025-02-24	0.822	0.828	0.816	0.819	0.546	1,989,920
2025-02-20	0.825	0.825	0.815	0.817	0.545	3,095,598
2025-02-19	0.825	0.834	0.820	0.825	0.550	3,387,081
2025-02-18	0.821	0.830	0.816	0.825	0.550	2,652,780
2025-02-17	0.821	0.827	0.815	0.821	0.547	2,360,087
2025-02-13	0.811	0.825	0.810	0.812	0.541	7,945,736
2025-02-12	0.817	0.820	0.807	0.811	0.541	4,500,550
2025-02-11	0.836	0.845	0.816	0.817	0.545	6,005,559
2025-02-10	0.836	0.856	0.835	0.836	0.557	9,261,290

← NewerPage 6 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.