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
2023-10-29	5.600	5.600	4.480	5.600	4.425	2,132
2023-10-26	5.600	5.600	5.600	5.600	4.425	10
2023-10-25	5.600	5.600	5.600	5.600	4.425	0
2023-10-24	5.600	5.600	5.600	5.600	4.425	0
2023-10-23	5.600	5.600	5.600	5.600	4.425	0
2023-10-22	5.600	5.600	4.480	5.600	4.425	423
2023-10-19	5.600	5.600	4.480	5.600	4.425	910
2023-10-18	5.600	5.600	4.480	5.600	4.425	621
2023-10-17	5.600	5.600	4.480	5.600	4.425	62,342
2023-10-16	5.600	5.600	5.600	5.600	4.425	13
2023-10-15	5.600	5.600	4.480	5.600	4.425	3,076
2023-10-12	5.600	5.600	5.600	5.600	4.425	0
2023-10-11	5.600	5.600	5.600	5.600	4.425	0
2023-10-10	5.600	5.600	5.600	5.600	4.425	0
2023-10-09	5.600	5.600	4.480	5.600	4.425	310
2023-10-08	5.600	5.600	4.480	5.600	4.425	70
2023-10-04	5.600	5.600	4.480	5.600	4.425	5,300
2023-10-03	5.600	5.600	5.600	5.600	4.425	0
2023-10-02	5.600	5.600	4.480	5.600	4.425	368
2023-10-01	5.600	5.600	4.480	5.600	4.425	49
2023-09-27	5.600	5.600	4.480	5.600	4.425	300
2023-09-26	5.600	5.600	4.480	5.600	4.425	2,000
2023-09-25	5.600	5.600	4.480	5.600	4.425	2,179
2023-09-24	5.600	5.600	4.480	5.600	4.425	463
2023-09-21	5.600	5.600	4.480	5.600	4.425	1
2023-09-20	5.600	5.600	5.600	5.600	4.425	0
2023-09-19	5.600	5.600	4.480	5.600	4.425	370
2023-09-18	5.600	5.600	5.600	5.600	4.425	0
2023-09-17	5.600	5.600	5.600	5.600	4.425	0
2023-09-14	5.600	5.600	4.480	5.600	4.425	2,120
2023-09-13	5.600	5.600	4.480	5.600	4.425	528
2023-09-12	5.600	5.600	4.480	5.600	4.425	451
2023-09-11	5.600	5.600	4.480	5.600	4.425	2,748
2023-09-10	5.600	5.600	4.480	5.600	4.425	631
2023-09-07	5.600	5.600	5.600	5.600	4.425	0
2023-09-06	5.600	5.600	4.480	5.600	4.425	681
2023-09-05	5.600	5.600	4.480	5.600	4.425	4,462
2023-09-04	5.600	5.600	4.480	5.600	4.425	3,068
2023-09-03	5.600	5.600	4.480	5.600	4.425	2,514
2023-08-31	5.600	5.600	4.480	5.600	4.425	2,166
2023-08-30	5.600	5.600	4.480	5.600	4.425	9,115
2023-08-29	5.600	5.600	4.480	5.600	4.425	17,605
2023-08-28	5.600	5.600	4.550	5.600	4.425	1,518
2023-08-27	5.600	5.600	4.500	5.600	4.425	10,016
2023-08-24	5.600	5.600	4.480	5.600	4.425	12,049
2023-08-23	6.160	6.160	4.930	6.160	4.425	7,000
2023-08-22	6.160	6.160	4.930	6.160	4.425	9,848
2023-08-21	6.160	6.160	4.930	6.160	4.425	31,260
2023-08-20	6.160	6.160	4.930	6.160	4.425	12,549
2023-08-17	6.160	6.160	4.930	6.160	4.425	2,472
2023-08-16	6.160	6.160	4.930	6.160	4.425	1,830
2023-08-15	6.160	6.160	4.930	6.160	4.425	1,537
2023-08-14	6.160	6.160	4.930	6.160	4.425	2,328
2023-08-13	6.160	6.160	4.930	6.160	4.425	1,606
2023-08-10	6.160	6.160	4.930	6.160	4.425	2,247
2023-08-09	6.160	6.160	6.160	6.160	4.425	0
2023-08-08	6.160	6.160	4.930	6.160	4.425	3,002
2023-08-07	6.160	6.160	4.930	6.160	4.425	770
2023-08-06	6.160	6.160	4.930	6.160	4.425	4,204
2023-08-03	6.160	6.160	6.160	6.160	4.425	0

← NewerPage 13 of 21 · 1,212 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.