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
2022-10-31	2.910	2.910	2.350	2.910	2.046	3,308
2022-10-30	2.910	2.910	2.400	2.910	2.046	62
2022-10-27	2.910	2.910	2.350	2.910	2.046	5,387
2022-10-26	2.910	2.910	2.340	2.910	2.046	1,621
2022-10-25	2.910	2.910	2.330	2.910	2.046	11,214
2022-10-24	2.910	2.910	2.330	2.910	2.046	27,755
2022-10-23	2.910	2.910	2.330	2.910	2.046	16,099
2022-10-20	2.910	2.910	2.330	2.910	2.046	7,151
2022-10-19	2.910	2.910	2.330	2.910	2.046	5,977
2022-10-18	2.910	2.910	2.330	2.910	2.046	4,200
2022-10-17	2.910	2.910	2.330	2.910	2.046	9,920
2022-10-16	2.910	2.910	2.330	2.910	2.046	44,279
2022-10-13	2.910	2.910	2.330	2.910	2.046	0
2022-10-12	2.910	2.910	2.330	2.910	2.046	0
2022-10-11	2.910	2.910	2.330	2.910	2.046	353
2022-10-10	2.910	2.910	2.330	2.910	2.046	454
2022-10-09	2.910	2.910	2.330	2.910	2.046	1,350
2022-10-05	2.910	2.910	2.330	2.910	2.046	1,592
2022-10-04	2.910	2.910	2.330	2.910	2.046	742
2022-10-03	2.910	2.910	2.330	2.910	2.018	2,283
2022-10-02	2.910	2.910	2.330	2.910	2.018	1,180
2022-09-29	2.910	2.910	2.330	2.910	2.018	0
2022-09-28	2.910	2.910	2.330	2.910	2.018	0
2022-09-27	2.910	2.910	2.330	2.910	2.018	12,221
2022-09-26	2.910	2.910	2.330	2.910	2.018	0
2022-09-25	2.910	2.910	2.330	2.910	2.018	1,451
2022-09-22	2.910	2.910	2.330	2.910	2.018	0
2022-09-21	2.910	2.910	2.330	2.910	2.018	1,100
2022-09-20	2.910	2.910	2.330	2.910	2.018	0
2022-09-19	2.910	2.910	2.330	2.910	2.018	0
2022-09-18	2.910	2.910	2.330	2.910	2.018	0
2022-09-15	2.910	2.910	2.330	2.910	2.018	9,429
2022-09-14	2.910	2.910	2.330	2.910	2.018	5,686
2022-09-13	2.910	2.910	2.330	2.910	2.018	3,646
2022-09-12	2.910	2.910	2.330	2.910	2.018	7,673
2022-09-11	2.910	2.910	2.330	2.910	2.018	9,500
2022-09-08	2.910	2.910	2.330	2.910	2.018	2
2022-09-07	2.910	2.910	2.330	2.910	2.018	11,167
2022-09-06	2.910	2.910	2.330	2.910	2.018	1,244
2022-09-05	2.910	2.910	2.330	2.910	2.018	2,586
2022-09-04	2.910	2.910	2.330	2.910	2.018	0
2022-09-01	2.910	2.910	2.330	2.910	2.018	0
2022-08-31	2.910	2.910	2.330	2.910	2.018	3,500
2022-08-30	2.910	2.910	2.330	2.910	2.018	2,968
2022-08-29	2.910	2.910	2.330	2.910	2.018	0
2022-08-28	2.910	2.910	2.330	2.910	2.018	0
2022-08-25	2.910	2.910	2.330	2.910	2.018	0
2022-08-24	2.910	2.910	2.330	2.910	2.018	220
2022-08-23	2.910	2.910	2.330	2.910	2.018	0
2022-08-22	2.910	2.910	2.330	2.910	2.018	2,991
2022-08-21	2.910	2.910	2.330	2.910	2.018	2,639
2022-08-18	2.910	2.910	2.330	2.910	2.018	0
2022-08-17	2.910	2.910	2.330	2.910	2.018	45,327
2022-08-16	2.910	2.910	2.330	2.910	2.018	12,216
2022-08-15	2.910	2.910	2.330	2.910	2.018	301
2022-08-14	2.910	2.910	2.330	2.910	2.018	2,459
2022-08-11	2.910	2.910	2.330	2.910	2.018	0
2022-08-10	2.910	2.910	2.330	2.910	2.018	0
2022-08-09	2.910	2.910	2.330	2.910	2.018	0
2022-08-08	2.910	2.910	2.330	2.910	2.018	0

← NewerPage 17 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.