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
2023-04-30	5.650	6.690	5.650	5.650	4.058	3,040
2023-04-27	4.710	5.650	4.500	5.650	4.058	91,822
2023-04-26	4.710	5.090	4.710	4.710	3.383	17,703
2023-04-19	4.710	5.200	4.710	4.710	3.383	22,322
2023-04-18	4.710	5.250	4.260	4.710	3.383	5,266
2023-04-13	4.710	5.250	4.190	4.710	3.311	11,912
2023-04-12	4.710	4.710	4.170	4.710	3.311	103
2023-04-11	4.710	4.710	4.260	4.710	3.311	9,367
2023-04-10	4.710	4.710	4.060	4.710	3.311	1,022
2023-04-09	4.710	4.710	4.310	4.710	3.311	3,947
2023-04-06	4.710	4.710	4.310	4.710	3.311	930
2023-04-05	4.710	4.710	4.280	4.710	3.311	760
2023-04-04	4.710	4.710	4.260	4.710	3.311	2,221
2023-04-03	4.710	4.710	4.200	4.710	3.311	1,421
2023-04-02	4.710	4.710	4.700	4.710	3.311	20
2023-03-30	4.710	4.710	4.000	4.710	3.311	3,526
2023-03-29	4.710	4.710	4.690	4.710	3.311	7,396
2023-03-28	4.710	5.100	3.770	4.710	3.311	42,028
2023-03-27	4.710	5.100	4.500	4.710	3.311	3,202
2023-03-26	4.710	4.740	4.600	4.710	3.311	2,661
2023-03-23	4.710	5.100	4.710	4.710	3.311	218
2023-03-22	4.710	5.120	3.790	4.710	3.311	1,277
2023-03-21	4.710	5.140	4.710	4.710	3.311	1,110
2023-03-20	4.710	5.310	4.700	4.710	3.311	558
2023-03-19	4.710	5.400	4.300	4.710	3.311	2,393
2023-03-16	4.710	5.200	3.770	4.710	3.311	539
2023-03-15	4.710	5.290	4.500	4.710	3.311	3,385
2023-03-14	4.710	5.400	4.420	4.710	3.311	650
2023-03-13	4.710	5.580	4.420	4.710	3.311	15,709
2023-03-12	4.710	5.600	4.610	4.710	3.311	5,928
2023-03-09	4.710	5.590	4.710	4.710	3.311	10,320
2023-03-08	4.710	5.590	4.710	4.710	3.311	1,089
2023-03-07	4.710	5.620	4.710	4.710	3.311	10,164
2023-03-06	4.710	5.590	4.710	4.710	3.311	2,997
2023-03-05	4.710	5.620	4.710	4.710	3.311	868
2023-03-02	4.710	5.640	4.710	4.710	3.311	2,120
2023-03-01	4.710	5.640	4.710	4.710	3.311	1,270
2023-02-28	4.710	5.650	4.710	4.710	3.311	9,378
2023-02-27	4.710	5.650	4.710	4.710	3.311	3,247
2023-02-26	4.710	5.650	4.610	4.710	3.311	6,632
2023-02-23	4.710	5.100	4.540	4.710	3.311	3,589
2023-02-22	3.930	4.710	3.930	4.710	3.311	82,595
2023-02-21	3.930	4.710	3.930	3.930	2.763	1,062
2023-02-20	3.930	4.710	3.930	3.930	2.763	737
2023-02-19	3.930	4.710	3.930	3.930	2.763	4,738
2023-02-16	3.930	4.710	3.930	3.930	2.763	19,175
2023-02-15	3.930	4.710	3.930	3.930	2.763	2,467
2023-02-14	3.930	4.710	3.930	3.930	2.763	32,184
2023-02-13	3.930	4.710	3.930	3.930	2.763	22,257
2023-02-12	3.930	4.710	3.720	3.930	2.763	26,279
2023-02-09	3.420	4.000	3.420	3.930	2.763	77,569
2023-02-08	3.420	3.750	3.390	3.420	2.404	5,992
2023-02-07	3.420	3.750	3.390	3.420	2.404	12,754
2023-02-06	3.420	3.950	3.310	3.420	2.404	7,151
2023-02-05	3.420	3.950	3.220	3.420	2.404	3,238
2023-02-02	3.420	3.950	3.110	3.420	2.404	15,322
2023-02-01	3.420	4.100	3.010	3.420	2.404	47,871
2023-01-31	2.910	3.490	2.810	3.420	2.404	90,004
2023-01-30	2.910	3.460	2.760	2.910	2.046	852
2023-01-29	2.910	3.480	2.900	2.910	2.046	4,111

← NewerPage 15 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.