Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.730 | 2.800 | 2.630 | 2.730 | 2.369 | 48,864 |
| 2024-07-29 | 2.730 | 2.800 | 2.730 | 2.730 | 2.369 | 6,690 |
| 2024-07-28 | 2.850 | 2.850 | 2.700 | 2.730 | 2.369 | 117,848 |
| 2024-07-24 | 2.850 | 2.850 | 2.720 | 2.850 | 2.473 | 56,738 |
| 2024-07-23 | 2.850 | 2.850 | 2.730 | 2.850 | 2.473 | 86,219 |
| 2024-07-22 | 2.780 | 2.870 | 2.750 | 2.850 | 2.473 | 35,657 |
| 2024-07-21 | 2.850 | 2.890 | 2.780 | 2.780 | 2.412 | 38,196 |
| 2024-07-18 | 2.850 | 2.920 | 2.810 | 2.850 | 2.473 | 77,310 |
| 2024-07-17 | 3.070 | 3.070 | 2.740 | 2.850 | 2.473 | 114,444 |
| 2024-07-16 | 3.070 | 3.070 | 2.760 | 3.070 | 2.664 | 59,569 |
| 2024-07-15 | 3.070 | 3.070 | 2.920 | 3.070 | 2.664 | 73,272 |
| 2024-07-14 | 3.070 | 3.220 | 2.950 | 3.070 | 2.664 | 44,232 |
| 2024-07-10 | 3.070 | 3.070 | 2.870 | 3.070 | 2.664 | 6,358 |
| 2024-07-09 | 3.070 | 3.070 | 2.850 | 3.070 | 2.664 | 44,397 |
| 2024-07-08 | 3.070 | 3.090 | 2.820 | 3.070 | 2.664 | 63,106 |
| 2024-07-07 | 2.890 | 3.150 | 2.860 | 3.070 | 2.664 | 157,278 |
| 2024-07-04 | 2.890 | 2.890 | 2.730 | 2.890 | 2.508 | 70,616 |
| 2024-07-03 | 2.890 | 2.900 | 2.800 | 2.890 | 2.508 | 40,285 |
| 2024-07-02 | 2.890 | 2.910 | 2.830 | 2.890 | 2.508 | 70,598 |
| 2024-07-01 | 3.040 | 3.050 | 2.840 | 2.890 | 2.508 | 123,296 |
| 2024-06-27 | 3.770 | 3.770 | 3.020 | 3.040 | 2.638 | 248,519 |
| 2024-06-26 | 3.770 | 3.770 | 3.180 | 3.770 | 3.271 | 36,690 |
| 2024-06-25 | 3.770 | 3.770 | 3.200 | 3.770 | 3.271 | 38,366 |
| 2024-06-24 | 3.770 | 3.770 | 3.250 | 3.770 | 3.271 | 23,002 |
| 2024-06-23 | 3.770 | 3.770 | 3.270 | 3.770 | 3.271 | 28,133 |
| 2024-06-13 | 3.770 | 3.770 | 3.180 | 3.770 | 3.271 | 76,310 |
| 2024-06-12 | 3.770 | 3.770 | 3.300 | 3.770 | 3.271 | 7,424 |
| 2024-06-11 | 3.770 | 3.770 | 3.300 | 3.770 | 3.271 | 6,099 |
| 2024-06-10 | 3.770 | 3.770 | 3.330 | 3.770 | 3.271 | 8,497 |
| 2024-06-09 | 3.770 | 3.770 | 3.420 | 3.770 | 3.271 | 526 |
| 2024-06-06 | 3.770 | 3.770 | 3.400 | 3.770 | 3.271 | 17,815 |
| 2024-06-05 | 3.770 | 3.770 | 3.470 | 3.770 | 3.271 | 14,250 |
| 2024-06-04 | 3.770 | 4.000 | 3.300 | 3.770 | 3.271 | 77,812 |
| 2024-06-03 | 4.590 | 4.590 | 3.680 | 3.770 | 3.271 | 105,809 |
| 2024-06-02 | 4.590 | 4.590 | 3.680 | 4.590 | 3.983 | 55,846 |
| 2024-05-30 | 4.590 | 4.590 | 3.700 | 4.590 | 3.983 | 63,008 |
| 2024-05-29 | 4.590 | 4.590 | 3.750 | 4.590 | 3.983 | 46,189 |
| 2024-05-28 | 4.590 | 4.590 | 3.800 | 4.590 | 3.983 | 47,214 |
| 2024-05-27 | 4.590 | 4.590 | 3.880 | 4.590 | 3.983 | 74,051 |
| 2024-05-26 | 4.590 | 4.590 | 3.850 | 4.590 | 3.983 | 5,527 |
| 2024-05-23 | 4.590 | 4.590 | 3.870 | 4.590 | 3.983 | 3,319 |
| 2024-05-22 | 4.590 | 4.590 | 3.850 | 4.590 | 3.983 | 8,691 |
| 2024-05-21 | 4.590 | 4.590 | 3.850 | 4.590 | 3.983 | 13,152 |
| 2024-05-20 | 4.590 | 4.590 | 3.910 | 4.590 | 3.983 | 7,983 |
| 2024-05-19 | 4.590 | 4.590 | 3.850 | 4.590 | 3.983 | 42,054 |
| 2024-05-16 | 4.590 | 4.590 | 3.810 | 4.590 | 3.983 | 1,311 |
| 2024-05-15 | 4.590 | 4.590 | 3.780 | 4.590 | 3.983 | 5,167 |
| 2024-05-14 | 4.590 | 4.590 | 4.000 | 4.590 | 3.983 | 38,865 |
| 2024-05-13 | 4.590 | 4.590 | 4.000 | 4.590 | 3.983 | 16,572 |
| 2024-05-12 | 4.590 | 4.590 | 3.700 | 4.590 | 3.983 | 4,813 |
| 2024-05-09 | 4.590 | 4.590 | 4.000 | 4.590 | 3.983 | 32,163 |
| 2024-05-08 | 4.590 | 4.590 | 4.250 | 4.590 | 3.983 | 1,210 |
| 2024-05-07 | 4.590 | 4.590 | 4.130 | 4.590 | 3.983 | 3,675 |
| 2024-05-02 | 4.590 | 4.590 | 4.000 | 4.590 | 3.983 | 7,183 |
| 2024-05-01 | 4.590 | 4.590 | 4.590 | 4.590 | 3.983 | 45,645 |
| 2024-04-30 | 4.590 | 4.590 | 4.010 | 4.590 | 3.983 | 15,536 |
| 2024-04-29 | 4.590 | 4.590 | 4.020 | 4.590 | 3.983 | 31,805 |
| 2024-04-28 | 4.590 | 4.800 | 4.170 | 4.590 | 3.983 | 13,087 |
| 2024-04-24 | 4.590 | 4.830 | 3.700 | 4.590 | 3.983 | 37,060 |
| 2024-04-23 | 4.590 | 4.830 | 4.590 | 4.590 | 3.983 | 9,998 |
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.