The Arab Ceramic CO.- Ceramica Remas historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.200	1.270	1.180	1.220	1.220	88,683,256
2026-10-18	1.260	1.260	1.200	1.200	1.200	67,344,920
2026-10-15	1.310	1.360	1.260	1.270	1.270	127,801,808
2026-10-14	1.230	1.320	1.230	1.300	1.300	94,521,760
2026-10-13	1.270	1.320	1.210	1.230	1.230	85,820,240
2026-10-12	1.330	1.370	1.270	1.270	1.270	62,297,140
2026-10-11	1.380	1.400	1.340	1.340	1.340	65,870,564
2026-10-07	1.410	1.430	1.360	1.380	1.380	109,041,456
2026-10-06	1.490	1.490	1.400	1.410	1.410	152,671,024
2026-10-05	1.470	1.510	1.430	1.470	1.470	125,863,664
2026-10-04	1.430	1.480	1.390	1.450	1.450	184,775,584
2026-10-01	1.280	1.420	1.260	1.410	1.410	106,493,736
2026-09-30	1.200	1.270	1.180	1.270	1.270	45,355,176
2026-09-29	1.250	1.270	1.180	1.200	1.200	48,827,612
2026-09-28	1.220	1.300	1.180	1.250	1.250	87,516,312
2026-09-27	1.330	1.340	1.200	1.220	1.220	91,458,048
2026-09-24	1.360	1.380	1.290	1.300	1.300	115,234,912
2026-09-23	1.400	1.410	1.350	1.350	1.350	40,076,032
2026-09-22	1.380	1.430	1.360	1.390	1.390	55,241,680
2026-09-21	1.470	1.470	1.360	1.370	1.370	70,222,128
2026-09-20	1.490	1.500	1.430	1.460	1.460	41,208,848
2026-09-17	1.460	1.500	1.440	1.470	1.470	110,057,456
2026-09-16	1.420	1.480	1.400	1.470	1.470	94,773,296
2026-09-15	1.380	1.430	1.350	1.410	1.410	97,675,432
2026-09-14	1.590	1.600	1.340	1.380	1.380	267,670,448
2026-09-13	1.650	1.650	1.550	1.550	1.550	109,285,600
2026-09-10	1.740	1.760	1.650	1.650	1.650	72,523,200
2026-09-09	1.710	1.850	1.690	1.740	1.740	87,486,032
2026-09-08	1.780	1.880	1.680	1.710	1.710	102,760,264
2026-09-07	1.950	2.080	1.750	1.770	1.770	175,545,712
2026-09-06	1.540	1.800	1.530	1.800	1.800	86,988,872
2026-09-03	1.390	1.500	1.380	1.500	1.500	51,139,008
2026-09-02	1.260	1.450	1.250	1.400	1.400	225,163,600
2026-09-01	1.250	1.260	1.220	1.250	1.250	10,993,584
2026-08-31	1.270	1.280	1.240	1.240	1.240	8,270,706
2026-08-30	1.290	1.300	1.270	1.280	1.280	4,799,185
2026-08-26	1.290	1.300	1.270	1.290	1.290	4,092,282
2026-08-25	1.290	1.300	1.280	1.280	1.280	4,937,203
2026-08-24	1.320	1.330	1.290	1.290	1.290	7,622,887
2026-08-23	1.260	1.320	1.260	1.320	1.320	14,578,491
2026-08-20	1.260	1.270	1.230	1.260	1.260	5,387,880
2026-08-19	1.300	1.310	1.250	1.260	1.260	13,787,061
2026-08-18	1.310	1.350	1.290	1.300	1.300	38,754,570
2026-08-17	1.330	1.340	1.300	1.310	1.310	8,435,372
2026-08-16	1.330	1.350	1.320	1.330	1.330	6,499,085
2026-08-13	1.320	1.370	1.320	1.330	1.330	17,707,646
2026-08-12	1.330	1.340	1.320	1.320	1.320	6,120,261
2026-08-11	1.320	1.350	1.320	1.330	1.330	18,407,112
2026-08-10	1.350	1.360	1.310	1.320	1.320	8,626,203
2026-08-09	1.340	1.370	1.330	1.350	1.350	13,839,758
2026-08-06	1.320	1.340	1.300	1.340	1.340	8,093,867
2026-08-05	1.300	1.340	1.300	1.320	1.320	7,468,874
2026-08-04	1.300	1.320	1.290	1.300	1.300	5,064,774
2026-08-03	1.300	1.340	1.300	1.300	1.300	8,297,721
2026-08-02	1.260	1.310	1.260	1.300	1.300	6,125,012
2026-07-30	1.300	1.300	1.250	1.260	1.260	8,344,291
2026-07-29	1.340	1.350	1.290	1.300	1.300	18,579,445
2026-07-28	1.340	1.360	1.330	1.340	1.340	6,658,604
2026-07-27	1.360	1.380	1.340	1.340	1.340	15,075,777
2026-07-26	1.350	1.370	1.340	1.350	1.350	11,614,602

Page 1 of 4 · 230 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.