Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.530 | 7.850 | 7.510 | 7.530 | 5.989 | 19,690 |
| 2024-01-22 | 7.490 | 7.650 | 7.210 | 7.530 | 5.989 | 42,591 |
| 2024-01-21 | 7.490 | 7.500 | 7.150 | 7.490 | 5.958 | 98,981 |
| 2024-01-18 | 7.490 | 7.500 | 7.200 | 7.490 | 5.958 | 19,768 |
| 2024-01-17 | 7.490 | 7.590 | 7.330 | 7.490 | 5.958 | 11,546 |
| 2024-01-16 | 7.490 | 7.970 | 7.220 | 7.490 | 5.958 | 14,002 |
| 2024-01-15 | 7.700 | 8.380 | 7.020 | 7.490 | 5.958 | 75,253 |
| 2024-01-14 | 8.100 | 8.440 | 7.600 | 7.700 | 6.125 | 93,204 |
| 2024-01-11 | 8.490 | 8.500 | 8.050 | 8.100 | 6.443 | 49,828 |
| 2024-01-10 | 8.490 | 8.600 | 8.100 | 8.490 | 6.753 | 15,277 |
| 2024-01-09 | 8.490 | 8.680 | 8.020 | 8.490 | 6.753 | 18,048 |
| 2024-01-08 | 8.630 | 8.700 | 8.300 | 8.490 | 6.753 | 42,109 |
| 2024-01-04 | 8.630 | 8.700 | 8.100 | 8.630 | 6.864 | 21,512 |
| 2024-01-03 | 7.830 | 8.700 | 6.370 | 8.630 | 6.864 | 154,865 |
| 2024-01-02 | 7.960 | 8.200 | 7.300 | 7.830 | 6.228 | 87,278 |
| 2023-12-31 | 7.350 | 8.300 | 7.000 | 7.960 | 6.331 | 81,942 |
| 2023-12-28 | 6.170 | 7.400 | 6.170 | 7.350 | 5.846 | 122,010 |
| 2023-12-27 | 6.000 | 6.800 | 5.530 | 6.170 | 4.908 | 79,672 |
| 2023-12-26 | 6.150 | 6.330 | 5.700 | 6.000 | 4.741 | 52,032 |
| 2023-12-25 | 6.850 | 7.000 | 5.750 | 6.150 | 4.859 | 117,535 |
| 2023-12-24 | 8.410 | 8.410 | 6.730 | 6.850 | 5.412 | 143,420 |
| 2023-12-21 | 8.460 | 9.720 | 8.300 | 8.410 | 6.645 | 161,521 |
| 2023-12-20 | 7.060 | 8.470 | 6.520 | 8.460 | 6.684 | 148,686 |
| 2023-12-19 | 5.960 | 7.150 | 5.250 | 7.060 | 5.578 | 204,633 |
| 2023-12-18 | 5.100 | 6.050 | 5.100 | 5.960 | 4.709 | 110,672 |
| 2023-12-17 | 4.580 | 5.240 | 4.510 | 5.100 | 4.030 | 103,758 |
| 2023-12-14 | 4.580 | 4.580 | 4.200 | 4.580 | 3.619 | 41,965 |
| 2023-12-13 | 4.580 | 4.580 | 4.260 | 4.580 | 3.619 | 16,756 |
| 2023-12-12 | 4.580 | 4.580 | 4.240 | 4.580 | 3.619 | 10,360 |
| 2023-12-11 | 4.580 | 4.580 | 4.220 | 4.580 | 3.619 | 15,149 |
| 2023-12-10 | 4.580 | 4.580 | 4.230 | 4.580 | 3.619 | 4,027 |
| 2023-12-07 | 4.580 | 4.580 | 4.190 | 4.580 | 3.619 | 20,964 |
| 2023-12-06 | 4.580 | 4.580 | 4.310 | 4.580 | 3.619 | 12,658 |
| 2023-12-05 | 4.580 | 4.600 | 4.220 | 4.580 | 3.619 | 14,582 |
| 2023-12-04 | 4.580 | 4.580 | 4.220 | 4.580 | 3.619 | 6,095 |
| 2023-12-03 | 4.580 | 4.580 | 4.220 | 4.580 | 3.619 | 30,546 |
| 2023-11-30 | 4.580 | 4.580 | 4.220 | 4.580 | 3.619 | 13,490 |
| 2023-11-29 | 4.580 | 4.580 | 4.180 | 4.580 | 3.619 | 4,618 |
| 2023-11-28 | 4.580 | 4.580 | 4.300 | 4.580 | 3.619 | 1,010 |
| 2023-11-27 | 4.580 | 4.580 | 4.210 | 4.580 | 3.619 | 589 |
| 2023-11-26 | 4.580 | 4.580 | 4.200 | 4.580 | 3.619 | 26,511 |
| 2023-11-23 | 4.580 | 4.580 | 4.150 | 4.580 | 3.619 | 16,788 |
| 2023-11-22 | 4.580 | 4.580 | 4.170 | 4.580 | 3.619 | 3,145 |
| 2023-11-21 | 4.580 | 4.580 | 4.140 | 4.580 | 3.619 | 5,760 |
| 2023-11-20 | 4.580 | 4.580 | 4.110 | 4.580 | 3.619 | 158 |
| 2023-11-19 | 4.580 | 4.890 | 4.000 | 4.580 | 3.619 | 2,281 |
| 2023-11-16 | 4.580 | 5.000 | 3.670 | 4.580 | 3.619 | 49,093 |
| 2023-11-15 | 5.600 | 5.600 | 4.480 | 4.580 | 3.619 | 116,299 |
| 2023-11-14 | 5.600 | 5.600 | 4.480 | 5.600 | 4.425 | 28,160 |
| 2023-11-13 | 5.600 | 5.600 | 4.520 | 5.600 | 4.425 | 10,205 |
| 2023-11-12 | 5.600 | 5.600 | 4.500 | 5.600 | 4.425 | 11,494 |
| 2023-11-09 | 5.600 | 5.600 | 4.490 | 5.600 | 4.425 | 14,177 |
| 2023-11-08 | 5.600 | 5.600 | 4.480 | 5.600 | 4.425 | 16,384 |
| 2023-11-07 | 5.600 | 5.600 | 4.480 | 5.600 | 4.425 | 34,450 |
| 2023-11-06 | 5.600 | 5.600 | 5.600 | 5.600 | 4.425 | 0 |
| 2023-11-05 | 5.600 | 5.600 | 5.600 | 5.600 | 4.425 | 0 |
| 2023-11-02 | 5.600 | 5.600 | 4.480 | 5.600 | 4.425 | 7,377 |
| 2023-11-01 | 5.600 | 5.600 | 4.480 | 5.600 | 4.425 | 4,750 |
| 2023-10-31 | 5.600 | 5.600 | 4.480 | 5.600 | 4.425 | 1,200 |
| 2023-10-30 | 5.600 | 5.600 | 4.480 | 5.600 | 4.425 | 622 |
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.