The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.821	0.832	0.810	0.815	0.543	3,593,305
2024-10-21	0.795	0.825	0.733	0.821	0.547	5,041,724
2024-10-17	0.811	0.828	0.808	0.810	0.540	3,969,436
2024-10-16	0.811	0.835	0.810	0.811	0.541	4,889,975
2024-10-15	0.805	0.832	0.801	0.811	0.541	9,075,299
2024-10-14	0.795	0.817	0.780	0.805	0.537	1,424,002
2024-10-10	0.805	0.829	0.792	0.798	0.532	3,214,624
2024-10-09	0.790	0.815	0.790	0.805	0.537	1,443,517
2024-10-08	0.828	0.832	0.780	0.787	0.525	3,443,671
2024-10-07	0.831	0.844	0.826	0.828	0.552	3,485,029
2024-10-03	0.835	0.855	0.821	0.831	0.554	5,761,274
2024-10-02	0.878	0.880	0.830	0.835	0.557	9,750,736
2024-10-01	0.854	0.897	0.854	0.878	0.585	12,062,964
2024-09-30	0.852	0.864	0.852	0.853	0.569	1,095,310
2024-09-26	0.865	0.870	0.850	0.859	0.573	5,909,721
2024-09-25	0.871	0.885	0.865	0.865	0.577	4,510,537
2024-09-24	0.885	0.894	0.863	0.871	0.581	3,662,185
2024-09-23	0.852	0.891	0.852	0.885	0.590	7,578,161
2024-09-19	0.838	0.857	0.838	0.840	0.560	1,699,157
2024-09-18	0.845	0.860	0.825	0.838	0.559	3,055,883
2024-09-17	0.852	0.875	0.841	0.845	0.563	4,269,743
2024-09-16	0.880	0.888	0.850	0.852	0.568	5,721,056
2024-09-12	0.846	0.886	0.846	0.880	0.587	11,182,130
2024-09-11	0.845	0.848	0.831	0.840	0.560	2,158,454
2024-09-10	0.846	0.868	0.842	0.845	0.563	3,904,300
2024-09-09	0.844	0.867	0.844	0.846	0.564	6,538,657
2024-09-05	0.840	0.920	0.840	0.863	0.575	42,028,360
2024-09-04	0.827	0.840	0.811	0.825	0.550	4,636,172
2024-09-03	0.820	0.843	0.820	0.827	0.551	7,052,778
2024-09-02	0.824	0.837	0.812	0.814	0.543	4,034,626
2024-08-29	0.826	0.831	0.812	0.819	0.546	11,109,821
2024-08-28	0.806	0.833	0.803	0.826	0.551	8,788,907
2024-08-27	0.801	0.825	0.799	0.806	0.537	4,346,719
2024-08-26	0.811	0.825	0.796	0.801	0.534	4,445,861
2024-08-22	0.781	0.835	0.779	0.804	0.536	26,136,513
2024-08-21	0.781	0.800	0.772	0.781	0.521	4,489,115
2024-08-20	0.785	0.813	0.777	0.781	0.521	18,130,176
2024-08-19	0.767	0.790	0.760	0.785	0.523	14,527,715
2024-08-15	0.759	0.776	0.753	0.754	0.503	4,446,571
2024-08-14	0.761	0.775	0.756	0.759	0.506	2,675,601
2024-08-13	0.764	0.779	0.760	0.761	0.507	3,780,601
2024-08-12	0.779	0.787	0.762	0.764	0.509	5,351,864
2024-08-08	0.780	0.788	0.760	0.771	0.514	11,837,390
2024-08-07	0.741	0.787	0.741	0.780	0.520	19,491,336
2024-08-06	0.718	0.777	0.717	0.734	0.489	4,555,234
2024-08-05	0.745	0.745	0.701	0.718	0.479	4,161,105
2024-08-01	0.800	0.815	0.784	0.788	0.525	10,508,210
2024-07-31	0.799	0.814	0.799	0.800	0.533	4,171,230
2024-07-30	0.784	0.804	0.773	0.799	0.533	6,550,216
2024-07-29	0.791	0.816	0.783	0.784	0.523	14,331,913
2024-07-24	0.771	0.817	0.770	0.787	0.525	23,911,714
2024-07-23	0.774	0.780	0.766	0.771	0.514	2,798,763
2024-07-22	0.775	0.791	0.772	0.774	0.516	7,678,708
2024-07-18	0.750	0.765	0.750	0.757	0.505	3,559,696
2024-07-17	0.738	0.749	0.738	0.742	0.495	3,602,926
2024-07-16	0.737	0.750	0.733	0.737	0.491	2,211,713
2024-07-15	0.744	0.764	0.735	0.737	0.491	7,087,351
2024-07-10	0.762	0.784	0.746	0.755	0.503	6,157,646
2024-07-09	0.769	0.792	0.762	0.762	0.508	12,205,668
2024-07-08	0.779	0.798	0.763	0.769	0.513	5,623,688

← NewerPage 8 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.