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
2022-04-28	2.910	2.910	2.330	2.910	2.018	4,098
2022-04-27	2.910	2.910	2.330	2.910	2.018	6,940
2022-04-26	2.910	2.910	2.330	2.910	2.018	3,169
2022-04-21	2.910	2.910	2.330	2.910	2.018	0
2022-04-20	2.910	2.910	2.330	2.910	2.018	0
2022-04-19	2.910	2.910	2.330	2.910	1.935	7,191
2022-04-18	2.910	2.910	2.330	2.910	1.935	1,365
2022-04-17	2.910	2.910	2.910	2.910	1.935	0
2022-04-14	2.910	2.910	2.910	2.910	1.935	0
2022-04-13	2.910	2.910	2.910	2.910	1.935	0
2022-04-12	2.910	2.910	2.910	2.910	1.935	0
2022-04-11	2.910	2.910	2.910	2.910	1.935	0
2022-04-10	2.910	2.910	2.910	2.910	1.935	5
2022-04-07	2.910	2.910	2.330	2.910	1.935	9,533
2022-04-06	2.910	2.910	2.330	2.910	1.935	6,228
2022-04-05	2.910	2.910	2.910	2.910	1.935	0
2022-04-04	2.910	2.910	2.910	2.910	1.935	5
2022-04-03	2.910	2.910	2.910	2.910	1.935	0
2022-03-31	2.910	2.910	2.910	2.910	1.935	3
2022-03-30	2.910	2.910	2.330	2.910	1.935	0
2022-03-29	2.910	2.910	2.330	2.910	1.935	0
2022-03-28	2.910	2.910	2.330	2.910	1.935	0
2022-03-27	2.910	2.910	2.330	2.910	1.935	2,222
2022-03-24	2.910	2.910	2.330	2.910	1.935	9,801
2022-03-23	2.910	2.910	2.330	2.910	1.935	19,647
2022-03-22	2.910	2.910	2.330	2.910	1.935	28,860
2022-03-21	2.910	2.910	2.330	2.910	1.935	65,310
2022-03-20	2.910	2.910	2.330	2.910	1.935	43,613
2022-03-17	2.910	2.910	2.330	2.910	1.935	96,502
2022-03-16	2.910	2.910	2.330	2.910	1.935	63,773
2022-03-15	2.910	2.910	2.360	2.910	1.935	43,658
2022-03-14	2.910	2.910	2.530	2.910	1.935	25,014
2022-03-13	2.910	2.910	2.350	2.910	1.935	105,927
2022-03-10	2.910	2.910	2.340	2.910	1.935	35,624
2022-03-09	2.910	2.910	2.490	2.910	1.935	21,004
2022-03-08	2.910	2.910	2.590	2.910	1.935	77,021
2022-03-07	2.910	2.910	2.340	2.910	1.935	51,506
2022-03-06	2.910	2.910	2.600	2.910	1.935	54,227
2022-03-03	2.910	2.950	2.600	2.910	1.935	15,236
2022-03-02	2.910	3.340	2.600	2.910	1.935	42,512
2022-03-01	2.910	3.490	2.330	2.910	1.935	2,738
2022-02-28	2.910	2.910	2.850	2.910	1.935	23,005
2022-02-27	2.910	3.340	2.910	2.910	1.935	239
2022-02-24	2.910	3.000	2.330	2.910	1.935	71,525
2022-02-23	2.910	3.400	2.910	2.910	1.935	5,267
2022-02-22	2.910	2.990	2.900	2.910	1.935	21,131
2022-02-21	2.430	2.910	2.430	2.910	1.935	115,539
2022-02-20	2.430	2.870	2.430	2.430	1.615	16,977
2022-02-17	2.430	2.850	2.400	2.430	1.615	25,340
2022-02-16	2.430	2.850	2.430	2.430	1.615	23,106
2022-02-15	2.430	2.850	2.430	2.430	1.615	13,177
2022-02-14	2.430	2.870	2.430	2.430	1.615	57
2022-02-13	2.430	2.850	2.120	2.430	1.615	17,710
2022-02-10	2.430	2.690	2.430	2.430	1.615	2,800
2022-02-09	2.430	2.750	2.030	2.430	1.615	37,330
2022-02-08	2.430	2.880	2.430	2.430	1.615	11,710
2022-02-07	2.430	2.590	2.430	2.430	1.615	10
2022-02-06	2.430	2.520	2.430	2.430	1.615	26,892
2022-02-03	2.430	2.500	2.430	2.430	1.615	48,005
2022-02-02	2.430	2.540	2.200	2.430	1.615	40,010

← NewerPage 19 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.