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
2023-08-02	6.160	6.160	6.160	6.160	4.425	0
2023-08-01	6.160	6.160	6.160	6.160	4.425	0
2023-07-31	6.160	6.160	4.930	6.160	4.425	26
2023-07-30	6.160	6.160	4.930	6.160	4.425	3,376
2023-07-27	6.160	6.160	4.930	6.160	4.425	4,514
2023-07-26	6.160	6.160	6.160	6.160	4.425	0
2023-07-25	6.160	6.160	4.930	6.160	4.425	1,970
2023-07-24	6.160	6.160	4.930	6.160	4.425	1,980
2023-07-19	6.160	6.160	6.160	6.160	4.425	0
2023-07-18	6.160	6.160	4.930	6.160	4.425	261
2023-07-17	6.160	6.160	6.160	6.160	4.425	0
2023-07-16	6.160	6.160	4.930	6.160	4.425	77
2023-07-13	6.160	6.160	6.160	6.160	4.425	0
2023-07-12	6.160	6.160	4.930	6.160	4.425	9,337
2023-07-11	6.160	6.160	4.930	6.160	4.425	4,214
2023-07-10	6.160	6.160	4.930	6.160	4.425	2,245
2023-07-09	6.160	6.160	4.930	6.160	4.425	1,299
2023-07-06	6.160	6.160	4.930	6.160	4.425	10,825
2023-07-05	6.160	6.160	4.930	6.160	4.425	43,657
2023-07-04	6.160	6.160	4.930	6.160	4.425	8,562
2023-06-26	6.160	6.160	4.930	6.160	4.425	9,444
2023-06-25	6.160	6.160	4.930	6.160	4.425	835
2023-06-22	6.160	6.160	4.930	6.160	4.425	10,207
2023-06-21	6.160	6.160	6.160	6.160	4.425	0
2023-06-20	6.160	6.160	4.930	6.160	4.425	653
2023-06-19	6.160	6.160	4.930	6.160	4.425	3,603
2023-06-18	6.160	6.160	4.930	6.160	4.425	663
2023-06-15	6.160	6.160	4.930	6.160	4.425	2,000
2023-06-14	6.160	6.160	4.930	6.160	4.425	8,040
2023-06-13	6.160	6.160	4.930	6.160	4.425	3,315
2023-06-12	6.160	6.160	6.160	6.160	4.425	0
2023-06-11	6.160	6.160	4.930	6.160	4.425	348
2023-06-08	6.160	6.160	6.160	6.160	4.425	0
2023-06-07	6.160	6.160	4.930	6.160	4.425	9,322
2023-06-06	6.160	6.160	4.930	6.160	4.425	15,064
2023-06-05	6.160	6.160	4.930	6.160	4.425	6,113
2023-06-04	6.160	6.160	4.930	6.160	4.425	1,192
2023-06-01	6.160	6.160	4.930	6.160	4.425	5,940
2023-05-31	6.160	6.160	6.160	6.160	4.425	0
2023-05-30	6.160	6.160	4.930	6.160	4.425	9,196
2023-05-29	6.160	6.160	4.930	6.160	4.425	10,430
2023-05-28	6.160	6.160	4.930	6.160	4.425	30,628
2023-05-25	6.160	6.160	4.930	6.160	4.425	25,161
2023-05-24	6.160	6.160	4.930	6.160	4.425	1,009
2023-05-23	6.160	6.160	4.930	6.160	4.425	7,907
2023-05-22	6.160	6.160	4.930	6.160	4.425	36,316
2023-05-21	6.160	6.160	5.000	6.160	4.425	6,383
2023-05-18	6.160	6.160	5.400	6.160	4.425	263
2023-05-17	6.160	6.160	5.350	6.160	4.425	10,886
2023-05-16	6.160	6.160	5.570	6.160	4.425	166
2023-05-15	6.160	6.160	5.410	6.160	4.425	3,692
2023-05-14	6.160	6.160	5.300	6.160	4.425	8,715
2023-05-11	6.160	6.180	5.600	6.160	4.425	506
2023-05-10	6.160	6.280	5.550	6.160	4.425	12,197
2023-05-09	5.650	6.300	5.650	6.160	4.425	92,973
2023-05-08	5.650	6.440	5.650	5.650	4.058	8,716
2023-05-07	5.650	6.440	5.650	5.650	4.058	7,566
2023-05-03	5.650	6.490	5.650	5.650	4.058	11,216
2023-05-02	5.650	6.490	5.090	5.650	4.058	2,322
2023-05-01	5.650	6.780	5.060	5.650	4.058	16,779

← NewerPage 14 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.