Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 6.800 | 6.900 | 6.110 | 6.170 | 6.170 | 507,413 |
| 2026-10-15 | 7.000 | 7.090 | 6.840 | 6.870 | 6.870 | 359,582 |
| 2026-10-14 | 6.870 | 7.100 | 6.750 | 6.990 | 6.990 | 460,068 |
| 2026-10-13 | 7.350 | 7.550 | 6.540 | 6.870 | 6.870 | 932,019 |
| 2026-10-12 | 7.790 | 7.990 | 7.220 | 7.300 | 7.300 | 714,935 |
| 2026-10-11 | 7.600 | 8.180 | 7.580 | 7.810 | 7.810 | 1,992,082 |
| 2026-10-07 | 7.600 | 7.710 | 7.470 | 7.640 | 7.640 | 262,377 |
| 2026-10-06 | 7.550 | 7.790 | 7.460 | 7.530 | 7.530 | 295,374 |
| 2026-10-05 | 7.730 | 7.890 | 7.260 | 7.520 | 7.520 | 655,100 |
| 2026-10-04 | 7.300 | 8.000 | 7.250 | 7.650 | 7.650 | 1,136,352 |
| 2026-10-01 | 7.080 | 7.250 | 7.060 | 7.190 | 7.190 | 480,207 |
| 2026-09-30 | 7.050 | 7.290 | 6.850 | 7.010 | 7.010 | 658,815 |
| 2026-09-29 | 7.090 | 7.470 | 7.010 | 7.100 | 7.100 | 489,000 |
| 2026-09-28 | 7.250 | 7.480 | 6.040 | 6.960 | 6.960 | 369,233 |
| 2026-09-27 | 7.600 | 7.730 | 7.030 | 7.240 | 7.240 | 457,263 |
| 2026-09-24 | 7.900 | 7.950 | 7.450 | 7.490 | 7.490 | 550,792 |
| 2026-09-23 | 7.660 | 8.250 | 7.130 | 7.870 | 7.870 | 1,422,128 |
| 2026-09-22 | 7.810 | 8.000 | 7.600 | 7.660 | 7.660 | 435,686 |
| 2026-09-21 | 8.160 | 8.160 | 7.530 | 7.800 | 7.800 | 712,488 |
| 2026-09-20 | 8.310 | 8.330 | 8.050 | 8.110 | 8.110 | 820,788 |
| 2026-09-17 | 8.200 | 8.350 | 8.150 | 8.280 | 8.280 | 516,643 |
| 2026-09-16 | 8.300 | 8.480 | 8.010 | 8.170 | 8.170 | 2,142,968 |
| 2026-09-15 | 8.650 | 8.890 | 8.200 | 8.270 | 8.270 | 2,454,627 |
| 2026-09-14 | 9.260 | 9.390 | 8.540 | 8.720 | 8.720 | 2,046,834 |
| 2026-09-13 | 8.900 | 9.950 | 8.630 | 9.250 | 9.250 | 3,574,964 |
| 2026-09-10 | 8.650 | 9.750 | 8.390 | 8.700 | 8.700 | 5,769,457 |
| 2026-09-09 | 7.460 | 8.720 | 7.460 | 8.720 | 8.720 | 10,263,729 |
| 2026-09-08 | 7.410 | 7.440 | 7.270 | 7.270 | 7.270 | 255,075 |
| 2026-09-07 | 7.370 | 7.480 | 7.300 | 7.310 | 7.310 | 350,351 |
| 2026-09-06 | 7.430 | 7.550 | 7.320 | 7.360 | 7.360 | 662,520 |
| 2026-09-03 | 7.260 | 7.500 | 7.250 | 7.390 | 7.390 | 501,393 |
| 2026-09-02 | 7.440 | 7.520 | 7.200 | 7.220 | 7.220 | 1,467,787 |
| 2026-09-01 | 7.730 | 7.900 | 7.300 | 7.340 | 7.340 | 1,805,012 |
| 2026-08-31 | 7.540 | 8.100 | 7.500 | 7.680 | 7.680 | 1,543,951 |
| 2026-08-30 | 7.710 | 7.800 | 7.500 | 7.540 | 7.540 | 865,382 |
| 2026-08-26 | 8.150 | 8.170 | 7.610 | 7.660 | 7.660 | 947,731 |
| 2026-08-25 | 7.300 | 8.200 | 7.270 | 8.170 | 8.170 | 3,319,835 |
| 2026-08-24 | 7.270 | 7.380 | 7.220 | 7.260 | 7.260 | 405,896 |
| 2026-08-23 | 7.240 | 7.420 | 7.200 | 7.210 | 7.210 | 663,900 |
| 2026-08-20 | 7.430 | 7.460 | 7.160 | 7.180 | 7.180 | 869,394 |
| 2026-08-19 | 7.500 | 7.690 | 7.400 | 7.410 | 7.410 | 1,060,688 |
| 2026-08-18 | 7.470 | 7.690 | 7.410 | 7.420 | 7.420 | 702,144 |
| 2026-08-17 | 7.460 | 8.000 | 7.430 | 7.470 | 7.470 | 1,858,767 |
| 2026-08-16 | 7.220 | 7.600 | 7.220 | 7.460 | 7.460 | 1,233,603 |
| 2026-08-13 | 7.220 | 7.600 | 7.150 | 7.220 | 7.220 | 1,282,832 |
| 2026-08-12 | 7.190 | 7.350 | 7.050 | 7.220 | 7.220 | 434,461 |
| 2026-08-11 | 7.220 | 7.320 | 7.160 | 7.190 | 7.190 | 454,426 |
| 2026-08-10 | 7.210 | 7.370 | 7.200 | 7.220 | 7.220 | 507,328 |
| 2026-08-09 | 7.150 | 7.310 | 7.150 | 7.210 | 7.210 | 437,278 |
| 2026-08-06 | 7.140 | 7.370 | 7.140 | 7.150 | 7.150 | 715,208 |
| 2026-08-05 | 7.070 | 7.380 | 7.020 | 7.140 | 7.140 | 385,293 |
| 2026-08-04 | 7.200 | 7.240 | 6.710 | 7.070 | 7.070 | 716,885 |
| 2026-08-03 | 7.260 | 7.300 | 7.200 | 7.200 | 7.200 | 432,996 |
| 2026-08-02 | 7.190 | 7.400 | 7.120 | 7.260 | 7.260 | 812,681 |
| 2026-07-30 | 7.430 | 7.580 | 7.160 | 7.190 | 7.190 | 1,054,007 |
| 2026-07-29 | 7.680 | 7.730 | 7.430 | 7.430 | 7.430 | 944,821 |
| 2026-07-28 | 7.770 | 8.000 | 7.650 | 7.680 | 7.680 | 623,397 |
| 2026-07-27 | 7.860 | 8.430 | 7.670 | 7.770 | 7.770 | 2,567,035 |
| 2026-07-26 | 7.920 | 8.120 | 7.300 | 7.860 | 7.860 | 2,327,551 |
| 2026-07-22 | 8.140 | 8.520 | 7.620 | 7.920 | 7.920 | 2,019,958 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-11 | 0.0500 EGP |
| 2024-10-09 | 0.1000 EGP |
| 2023-12-27 | 0.0400 EGP |
| 2023-04-18 | 0.1000 EGP |
| 2022-10-04 | 0.0400 EGP |
| 2022-04-20 | 0.1200 EGP |
| 2021-04-13 | 0.0800 EGP |
| 2020-03-26 | 0.0800 EGP |
| 2019-04-09 | 0.0800 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.