The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	0.752	0.805	0.752	0.787	0.525	23,729,884
2024-07-03	0.748	0.780	0.748	0.750	0.500	10,031,559
2024-07-02	0.712	0.757	0.712	0.742	0.495	10,781,888
2024-07-01	0.700	0.730	0.700	0.711	0.474	3,694,825
2024-06-27	0.701	0.709	0.696	0.700	0.467	2,157,977
2024-06-26	0.703	0.710	0.696	0.701	0.467	779,545
2024-06-25	0.696	0.708	0.685	0.703	0.469	1,996,781
2024-06-24	0.693	0.705	0.690	0.696	0.464	4,088,727
2024-06-13	0.669	0.675	0.667	0.671	0.447	1,079,551
2024-06-12	0.662	0.676	0.662	0.669	0.446	3,129,903
2024-06-11	0.650	0.670	0.642	0.661	0.441	2,119,905
2024-06-10	0.650	0.661	0.623	0.650	0.433	1,029,895
2024-06-06	0.657	0.670	0.655	0.660	0.440	1,193,771
2024-06-05	0.684	0.685	0.650	0.657	0.438	3,174,073
2024-06-04	0.684	0.694	0.680	0.684	0.456	1,714,342
2024-06-03	0.688	0.695	0.655	0.684	0.456	1,791,625
2024-05-30	0.701	0.705	0.684	0.688	0.459	2,260,439
2024-05-29	0.700	0.730	0.700	0.701	0.467	7,169,889
2024-05-28	0.710	0.710	0.695	0.700	0.467	3,280,726
2024-05-27	0.722	0.742	0.712	0.714	0.476	6,230,118
2024-05-23	0.695	0.710	0.694	0.696	0.464	2,559,756
2024-05-22	0.693	0.703	0.691	0.695	0.463	3,672,351
2024-05-21	0.707	0.717	0.690	0.693	0.462	5,530,346
2024-05-20	0.705	0.720	0.696	0.707	0.471	5,313,336
2024-05-16	0.660	0.681	0.660	0.673	0.449	8,452,542
2024-05-15	0.644	0.668	0.642	0.660	0.440	3,224,361
2024-05-14	0.630	0.663	0.630	0.644	0.429	4,546,303
2024-05-13	0.653	0.663	0.622	0.630	0.420	3,506,994
2024-05-09	0.690	0.705	0.675	0.695	0.463	4,265,120
2024-05-08	0.702	0.718	0.681	0.690	0.460	3,547,947
2024-05-07	0.701	0.717	0.676	0.702	0.468	3,110,790
2024-05-02	0.696	0.719	0.695	0.701	0.467	3,073,226
2024-05-01	0.673	0.703	0.657	0.696	0.464	4,298,338
2024-04-30	0.757	0.760	0.670	0.673	0.449	4,683,107
2024-04-29	0.742	0.765	0.740	0.757	0.505	4,094,478
2024-04-24	0.834	0.859	0.800	0.811	0.541	3,710,611
2024-04-23	0.895	0.900	0.811	0.834	0.556	2,463,653
2024-04-22	0.912	0.925	0.893	0.895	0.597	2,034,985
2024-04-18	0.942	0.966	0.881	0.899	0.583	13,136,926
2024-04-17	0.941	0.969	0.940	0.942	0.611	7,494,617
2024-04-16	0.939	0.955	0.939	0.941	0.610	5,183,851
2024-04-15	0.926	0.950	0.920	0.934	0.605	7,173,015
2024-04-08	0.891	0.989	0.884	0.926	0.600	5,076,328
2024-04-04	0.900	0.923	0.900	0.907	0.588	3,043,571
2024-04-03	0.911	0.920	0.882	0.895	0.580	1,020,933
2024-04-02	0.917	0.949	0.910	0.911	0.590	1,664,347
2024-04-01	0.849	0.980	0.836	0.917	0.594	3,094,148
2024-03-28	0.902	0.903	0.873	0.884	0.573	985,083
2024-03-27	0.924	0.939	0.891	0.902	0.585	2,711,823
2024-03-26	0.928	0.946	0.920	0.924	0.599	2,433,705
2024-03-25	0.918	0.939	0.911	0.928	0.601	1,507,559
2024-03-21	0.902	0.950	0.900	0.929	0.602	2,185,376
2024-03-20	0.895	0.959	0.878	0.902	0.585	3,216,729
2024-03-19	0.930	0.930	0.840	0.895	0.580	2,755,170
2024-03-18	1.002	1.010	0.900	0.936	0.607	2,899,380
2024-03-14	0.982	1.010	0.950	1.000	0.648	4,286,039
2024-03-13	1.003	1.044	0.975	0.982	0.636	3,802,389
2024-03-12	1.060	1.060	1.000	1.003	0.650	4,266,041
2024-03-11	1.082	1.110	1.051	1.060	0.687	1,173,031
2024-03-07	1.103	1.125	1.050	1.077	0.698	3,160,476

← NewerPage 9 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.