The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.833	0.850	0.830	0.848	0.565	3,483,934
2025-02-05	0.831	0.841	0.831	0.833	0.555	3,625,500
2025-02-04	0.828	0.850	0.828	0.830	0.553	4,210,142
2025-02-03	0.837	0.845	0.827	0.828	0.552	4,774,507
2025-01-30	0.857	0.893	0.853	0.856	0.571	10,201,237
2025-01-29	0.856	0.897	0.856	0.857	0.571	18,811,521
2025-01-28	0.831	0.873	0.830	0.852	0.568	20,282,030
2025-01-27	0.850	0.864	0.825	0.831	0.554	5,198,894
2025-01-23	0.846	0.874	0.845	0.848	0.565	6,807,406
2025-01-22	0.844	0.870	0.844	0.846	0.564	11,519,071
2025-01-21	0.834	0.850	0.834	0.842	0.561	8,023,474
2025-01-20	0.825	0.836	0.820	0.833	0.555	6,050,054
2025-01-16	0.813	0.825	0.813	0.813	0.542	3,742,698
2025-01-15	0.806	0.822	0.806	0.810	0.540	3,940,429
2025-01-14	0.806	0.821	0.784	0.805	0.537	7,619,618
2025-01-13	0.807	0.860	0.801	0.806	0.537	23,420,374
2025-01-09	0.811	0.828	0.803	0.807	0.538	3,394,393
2025-01-08	0.818	0.832	0.810	0.811	0.541	5,431,629
2025-01-06	0.821	0.837	0.817	0.818	0.545	4,230,085
2025-01-02	0.799	0.816	0.799	0.815	0.543	4,300,121
2024-12-31	0.801	0.811	0.790	0.792	0.528	5,681,267
2024-12-30	0.834	0.837	0.800	0.801	0.534	2,509,740
2024-12-26	0.844	0.854	0.838	0.843	0.562	2,220,527
2024-12-25	0.842	0.863	0.841	0.844	0.563	3,702,645
2024-12-24	0.862	0.879	0.838	0.842	0.561	4,037,827
2024-12-23	0.889	0.900	0.860	0.862	0.575	2,169,060
2024-12-19	0.883	0.900	0.861	0.889	0.593	7,285,083
2024-12-18	0.899	0.910	0.880	0.883	0.589	4,415,041
2024-12-17	0.907	0.913	0.896	0.899	0.599	3,698,526
2024-12-16	0.905	0.916	0.905	0.907	0.605	3,357,457
2024-12-12	0.902	0.914	0.902	0.902	0.601	3,862,770
2024-12-11	0.903	0.921	0.895	0.901	0.601	5,466,734
2024-12-10	0.920	0.924	0.900	0.903	0.602	3,597,472
2024-12-09	0.920	0.947	0.918	0.920	0.613	9,537,823
2024-12-05	0.916	0.938	0.916	0.920	0.613	11,846,909
2024-12-04	0.928	0.941	0.910	0.916	0.611	7,986,191
2024-12-03	0.907	0.950	0.905	0.928	0.619	19,413,276
2024-12-02	0.920	0.929	0.901	0.907	0.605	5,369,477
2024-11-28	0.920	0.934	0.902	0.919	0.613	8,779,056
2024-11-27	0.943	0.991	0.920	0.920	0.613	30,661,664
2024-11-26	0.914	0.970	0.906	0.943	0.629	36,909,597
2024-11-25	0.932	0.946	0.910	0.914	0.609	8,323,064
2024-11-21	0.880	0.938	0.880	0.908	0.605	36,816,867
2024-11-20	0.865	0.905	0.865	0.875	0.583	11,389,558
2024-11-19	0.870	0.882	0.860	0.864	0.576	2,626,274
2024-11-18	0.895	0.910	0.867	0.870	0.580	5,340,444
2024-11-14	0.875	0.910	0.865	0.886	0.591	20,323,445
2024-11-13	0.869	0.888	0.864	0.875	0.583	8,173,825
2024-11-12	0.883	0.889	0.866	0.869	0.579	7,222,162
2024-11-11	0.876	0.910	0.874	0.883	0.589	21,284,270
2024-11-07	0.835	0.848	0.830	0.832	0.555	4,075,113
2024-11-06	0.830	0.844	0.830	0.835	0.557	7,708,232
2024-11-05	0.830	0.833	0.825	0.830	0.553	2,233,079
2024-11-04	0.831	0.842	0.827	0.830	0.553	4,145,203
2024-10-31	0.833	0.846	0.830	0.834	0.556	5,072,140
2024-10-30	0.833	0.845	0.827	0.833	0.555	2,756,526
2024-10-29	0.832	0.855	0.831	0.833	0.555	7,493,330
2024-10-28	0.831	0.840	0.826	0.832	0.555	3,773,518
2024-10-24	0.827	0.850	0.820	0.828	0.552	5,713,322
2024-10-23	0.820	0.853	0.820	0.827	0.551	8,931,507

← NewerPage 7 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.