Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data

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

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

← NewerPage 12 of 21 · 1,216 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.