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
2022-08-07	2.910	2.910	2.330	2.910	2.018	0
2022-08-04	2.910	2.910	2.330	2.910	2.018	0
2022-08-03	2.910	2.910	2.330	2.910	2.018	478
2022-08-02	2.910	2.910	2.330	2.910	2.018	185
2022-08-01	2.910	2.910	2.330	2.910	2.018	0
2022-07-31	2.910	2.910	2.330	2.910	2.018	0
2022-07-28	2.910	2.910	2.330	2.910	2.018	0
2022-07-27	2.910	2.910	2.330	2.910	2.018	0
2022-07-26	2.910	2.910	2.330	2.910	2.018	2
2022-07-25	2.910	2.910	2.330	2.910	2.018	450
2022-07-24	2.910	2.910	2.330	2.910	2.018	602
2022-07-21	2.910	2.910	2.330	2.910	2.018	0
2022-07-20	2.910	2.910	2.330	2.910	2.018	0
2022-07-19	2.910	2.910	2.330	2.910	2.018	448
2022-07-18	2.910	2.910	2.910	2.910	2.018	0
2022-07-17	2.910	2.910	2.910	2.910	2.018	0
2022-07-07	2.910	2.910	2.910	2.910	2.018	0
2022-07-06	2.910	2.910	2.910	2.910	2.018	0
2022-07-05	2.910	2.910	2.910	2.910	2.018	0
2022-07-04	2.910	2.910	2.910	2.910	2.018	0
2022-07-03	2.910	2.910	2.910	2.910	2.018	0
2022-06-29	2.910	2.910	2.910	2.910	2.018	0
2022-06-28	2.910	2.910	2.910	2.910	2.018	0
2022-06-27	2.910	2.910	2.910	2.910	2.018	0
2022-06-26	2.910	2.910	2.910	2.910	2.018	0
2022-06-23	2.910	2.910	2.910	2.910	2.018	0
2022-06-22	2.910	2.910	2.910	2.910	2.018	0
2022-06-21	2.910	2.910	2.910	2.910	2.018	0
2022-06-20	2.910	2.910	2.910	2.910	2.018	0
2022-06-19	2.910	2.910	2.910	2.910	2.018	0
2022-06-16	2.910	2.910	2.910	2.910	2.018	20
2022-06-15	2.910	2.910	2.330	2.910	2.018	0
2022-06-14	2.910	2.910	2.330	2.910	2.018	0
2022-06-13	2.910	2.910	2.330	2.910	2.018	0
2022-06-12	2.910	2.910	2.330	2.910	2.018	0
2022-06-09	2.910	2.910	2.330	2.910	2.018	1,425
2022-06-08	2.910	2.910	2.330	2.910	2.018	0
2022-06-07	2.910	2.910	2.330	2.910	2.018	0
2022-06-06	2.910	2.910	2.330	2.910	2.018	0
2022-06-05	2.910	2.910	2.330	2.910	2.018	0
2022-06-02	2.910	2.910	2.330	2.910	2.018	0
2022-06-01	2.910	2.910	2.330	2.910	2.018	0
2022-05-31	2.910	2.910	2.330	2.910	2.018	0
2022-05-30	2.910	2.910	2.330	2.910	2.018	0
2022-05-29	2.910	2.910	2.330	2.910	2.018	0
2022-05-26	2.910	2.910	2.330	2.910	2.018	595
2022-05-25	2.910	2.910	2.330	2.910	2.018	0
2022-05-24	2.910	2.910	2.330	2.910	2.018	0
2022-05-23	2.910	2.910	2.330	2.910	2.018	0
2022-05-22	2.910	2.910	2.330	2.910	2.018	0
2022-05-19	2.910	2.910	2.330	2.910	2.018	0
2022-05-18	2.910	2.910	2.330	2.910	2.018	0
2022-05-17	2.910	2.910	2.330	2.910	2.018	0
2022-05-16	2.910	2.910	2.330	2.910	2.018	2
2022-05-15	2.910	2.910	2.330	2.910	2.018	0
2022-05-12	2.910	2.910	2.330	2.910	2.018	3,220
2022-05-11	2.910	2.910	2.330	2.910	2.018	0
2022-05-10	2.910	2.910	2.330	2.910	2.018	0
2022-05-09	2.910	2.910	2.330	2.910	2.018	28,986
2022-05-08	2.910	2.910	2.330	2.910	2.018	10,069

← NewerPage 18 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.