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
2023-01-25	2.910	3.490	2.600	2.910	2.046	37,021
2023-01-24	2.910	2.910	2.500	2.910	2.046	28,010
2023-01-23	2.910	2.910	2.510	2.910	2.046	3,613
2023-01-22	2.910	2.910	2.410	2.910	2.046	24,217
2023-01-19	2.910	2.910	2.420	2.910	2.046	3,436
2023-01-18	2.910	2.910	2.410	2.910	2.046	1,393
2023-01-17	2.910	2.910	2.400	2.910	2.046	3,044
2023-01-16	2.910	2.910	2.410	2.910	2.046	6,292
2023-01-15	2.910	2.910	2.400	2.910	2.046	3,520
2023-01-12	2.910	2.910	2.390	2.910	2.046	223
2023-01-11	2.910	2.910	2.380	2.910	2.046	9,684
2023-01-10	2.910	2.910	2.360	2.910	2.046	3,430
2023-01-09	2.910	2.910	2.430	2.910	2.046	5,045
2023-01-05	2.910	2.910	2.360	2.910	2.046	30,820
2023-01-04	2.910	2.910	2.400	2.910	2.046	18,723
2023-01-03	2.910	2.910	2.350	2.910	2.046	5,808
2023-01-02	2.910	2.910	2.330	2.910	2.046	7,052
2022-12-29	2.910	2.910	2.340	2.910	2.046	1,205
2022-12-28	2.910	2.910	2.400	2.910	2.046	954
2022-12-27	2.910	2.910	2.330	2.910	2.046	11,856
2022-12-26	2.910	2.910	2.330	2.910	2.046	1,247
2022-12-25	2.910	2.910	2.330	2.910	2.046	5,177
2022-12-22	2.910	2.910	2.330	2.910	2.046	2,869
2022-12-21	2.910	2.910	2.330	2.910	2.046	32
2022-12-20	2.910	2.910	2.330	2.910	2.046	53
2022-12-19	2.910	2.910	2.330	2.910	2.046	16,175
2022-12-18	2.910	2.910	2.340	2.910	2.046	6,072
2022-12-15	2.910	2.910	2.350	2.910	2.046	3,148
2022-12-14	2.910	2.910	2.330	2.910	2.046	1,106
2022-12-13	2.910	2.910	2.330	2.910	2.046	50,547
2022-12-12	2.910	2.910	2.350	2.910	2.046	1,145
2022-12-11	2.910	2.910	2.340	2.910	2.046	1,614
2022-12-08	2.910	2.910	2.350	2.910	2.046	10,431
2022-12-07	2.910	2.910	2.350	2.910	2.046	22,670
2022-12-06	2.910	2.910	2.330	2.910	2.046	35,499
2022-12-05	2.910	2.910	2.410	2.910	2.046	4,150
2022-12-04	2.910	2.910	2.490	2.910	2.046	13,215
2022-12-01	2.910	2.910	2.480	2.910	2.046	2,636
2022-11-30	2.910	2.910	2.390	2.910	2.046	2,972
2022-11-29	2.910	2.910	2.330	2.910	2.046	5,227
2022-11-28	2.910	2.910	2.440	2.910	2.046	12,637
2022-11-27	2.910	2.910	2.400	2.910	2.046	5,630
2022-11-24	2.910	2.910	2.380	2.910	2.046	0
2022-11-23	2.910	2.910	2.380	2.910	2.046	0
2022-11-22	2.910	2.910	2.380	2.910	2.046	150
2022-11-21	2.910	2.910	2.360	2.910	2.046	11,248
2022-11-20	2.910	2.910	2.340	2.910	2.046	1,150
2022-11-17	2.910	2.910	2.480	2.910	2.046	433
2022-11-16	2.910	2.910	2.340	2.910	2.046	2,452
2022-11-15	2.910	2.910	2.480	2.910	2.046	159
2022-11-14	2.910	2.910	2.330	2.910	2.046	4,101
2022-11-13	2.910	2.910	2.340	2.910	2.046	0
2022-11-10	2.910	2.910	2.340	2.910	2.046	32,516
2022-11-09	2.910	2.910	2.360	2.910	2.046	5,038
2022-11-08	2.910	2.910	2.380	2.910	2.046	918
2022-11-07	2.910	2.910	2.380	2.910	2.046	575
2022-11-06	2.910	2.910	2.340	2.910	2.046	8,027
2022-11-03	2.910	2.910	2.350	2.910	2.046	2,250
2022-11-02	2.910	2.910	2.350	2.910	2.046	2,731
2022-11-01	2.910	2.910	2.350	2.910	2.046	1,540

← NewerPage 16 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.