Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 4.590 | 4.840 | 4.590 | 4.590 | 3.983 | 4,447 |
| 2024-04-21 | 4.590 | 4.900 | 4.590 | 4.590 | 3.983 | 21,084 |
| 2024-04-18 | 4.590 | 5.000 | 4.590 | 4.590 | 3.983 | 34,800 |
| 2024-04-17 | 4.590 | 4.890 | 4.590 | 4.590 | 3.983 | 15,813 |
| 2024-04-16 | 4.590 | 4.990 | 4.590 | 4.590 | 3.983 | 1,870 |
| 2024-04-15 | 4.590 | 4.840 | 4.590 | 4.590 | 3.983 | 3,728 |
| 2024-04-08 | 4.590 | 4.870 | 4.590 | 4.590 | 3.983 | 8,693 |
| 2024-04-07 | 4.590 | 4.990 | 4.590 | 4.590 | 3.983 | 9,378 |
| 2024-04-04 | 5.000 | 5.000 | 4.590 | 4.590 | 3.983 | 31,291 |
| 2024-04-03 | 4.960 | 5.120 | 4.880 | 5.010 | 3.985 | 67,044 |
| 2024-04-02 | 4.960 | 4.980 | 4.700 | 4.960 | 3.945 | 5,154 |
| 2024-04-01 | 4.960 | 4.960 | 4.530 | 4.960 | 3.945 | 55,274 |
| 2024-03-31 | 4.960 | 5.000 | 4.800 | 4.960 | 3.945 | 14,715 |
| 2024-03-28 | 4.960 | 4.980 | 4.800 | 4.960 | 3.945 | 28,243 |
| 2024-03-27 | 4.960 | 5.000 | 4.880 | 4.960 | 3.945 | 20,013 |
| 2024-03-26 | 4.960 | 5.090 | 4.860 | 4.960 | 3.945 | 14,866 |
| 2024-03-25 | 4.960 | 5.100 | 4.900 | 4.960 | 3.945 | 52,954 |
| 2024-03-24 | 4.960 | 5.130 | 4.860 | 4.960 | 3.945 | 17,120 |
| 2024-03-21 | 4.960 | 4.960 | 4.310 | 4.960 | 3.945 | 38,285 |
| 2024-03-20 | 4.960 | 4.960 | 4.460 | 4.960 | 3.945 | 1,506 |
| 2024-03-19 | 4.960 | 4.990 | 4.270 | 4.960 | 3.945 | 12,616 |
| 2024-03-18 | 4.960 | 5.000 | 4.850 | 4.960 | 3.945 | 17,660 |
| 2024-03-17 | 4.960 | 5.070 | 4.910 | 4.960 | 3.945 | 3,357 |
| 2024-03-14 | 4.850 | 5.160 | 4.850 | 4.960 | 3.945 | 196,746 |
| 2024-03-13 | 4.850 | 5.000 | 4.800 | 4.850 | 3.858 | 15,610 |
| 2024-03-12 | 4.850 | 5.140 | 4.850 | 4.850 | 3.858 | 30,140 |
| 2024-03-11 | 4.850 | 5.170 | 4.850 | 4.850 | 3.858 | 28,302 |
| 2024-03-10 | 5.140 | 5.170 | 4.500 | 4.850 | 3.858 | 96,162 |
| 2024-03-07 | 5.100 | 5.170 | 5.090 | 5.140 | 4.088 | 68,182 |
| 2024-03-06 | 5.080 | 5.180 | 5.070 | 5.100 | 4.057 | 87,268 |
| 2024-03-05 | 5.080 | 5.180 | 5.040 | 5.080 | 4.041 | 6,935 |
| 2024-03-04 | 5.080 | 5.190 | 5.010 | 5.080 | 4.041 | 33,887 |
| 2024-03-03 | 5.080 | 5.150 | 4.940 | 5.080 | 4.041 | 20,076 |
| 2024-02-29 | 5.080 | 5.080 | 4.930 | 5.080 | 4.041 | 6,078 |
| 2024-02-28 | 5.080 | 5.100 | 4.900 | 5.080 | 4.041 | 39,125 |
| 2024-02-27 | 5.080 | 5.280 | 4.810 | 5.080 | 4.041 | 29,210 |
| 2024-02-26 | 5.020 | 5.280 | 4.700 | 5.080 | 4.041 | 72,615 |
| 2024-02-25 | 5.180 | 5.180 | 4.760 | 5.020 | 3.993 | 76,179 |
| 2024-02-22 | 5.310 | 5.350 | 5.000 | 5.180 | 4.120 | 112,063 |
| 2024-02-21 | 5.850 | 6.080 | 5.200 | 5.310 | 4.224 | 347,656 |
| 2024-02-20 | 6.030 | 6.100 | 5.710 | 5.850 | 4.653 | 147,900 |
| 2024-02-19 | 6.030 | 6.170 | 5.930 | 6.030 | 4.796 | 38,814 |
| 2024-02-18 | 6.310 | 6.420 | 5.900 | 6.030 | 4.796 | 71,902 |
| 2024-02-15 | 6.300 | 6.490 | 6.250 | 6.310 | 5.019 | 98,275 |
| 2024-02-14 | 6.990 | 7.380 | 6.250 | 6.300 | 5.011 | 230,366 |
| 2024-02-13 | 7.610 | 7.660 | 6.860 | 6.990 | 5.560 | 66,980 |
| 2024-02-12 | 8.760 | 8.760 | 7.010 | 7.610 | 6.053 | 45,785 |
| 2024-02-11 | 8.760 | 8.800 | 7.950 | 8.760 | 6.968 | 32,416 |
| 2024-02-08 | 8.760 | 8.960 | 7.880 | 8.760 | 6.968 | 15,281 |
| 2024-02-07 | 8.760 | 9.000 | 7.410 | 8.760 | 6.968 | 4,935 |
| 2024-02-06 | 8.260 | 9.000 | 8.010 | 8.760 | 6.968 | 58,926 |
| 2024-02-05 | 7.760 | 8.780 | 7.300 | 8.260 | 6.570 | 75,099 |
| 2024-02-04 | 7.530 | 8.000 | 7.100 | 7.760 | 6.172 | 101,204 |
| 2024-02-01 | 7.530 | 7.530 | 6.600 | 7.530 | 5.989 | 27,241 |
| 2024-01-31 | 7.530 | 7.530 | 7.170 | 7.530 | 5.989 | 29,553 |
| 2024-01-30 | 7.530 | 7.530 | 7.200 | 7.530 | 5.989 | 16,755 |
| 2024-01-29 | 7.530 | 7.530 | 7.300 | 7.530 | 5.989 | 12,403 |
| 2024-01-28 | 7.530 | 7.700 | 7.300 | 7.530 | 5.989 | 22,173 |
| 2024-01-24 | 7.530 | 7.630 | 6.030 | 7.530 | 5.989 | 19,859 |
| 2024-01-23 | 7.530 | 7.850 | 7.510 | 7.530 | 5.989 | 19,690 |
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.