Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 7.430 | 8.500 | 7.330 | 8.140 | 8.140 | 4,353,663 |
| 2026-07-20 | 7.200 | 7.700 | 7.130 | 7.430 | 7.430 | 2,492,092 |
| 2026-07-19 | 7.150 | 7.250 | 7.130 | 7.200 | 7.200 | 724,212 |
| 2026-07-16 | 7.150 | 7.280 | 7.100 | 7.150 | 7.150 | 1,615,175 |
| 2026-07-15 | 7.080 | 7.430 | 7.080 | 7.150 | 7.150 | 1,602,451 |
| 2026-07-14 | 7.170 | 7.230 | 7.010 | 7.080 | 7.080 | 986,619 |
| 2026-07-13 | 7.190 | 7.430 | 7.160 | 7.170 | 7.170 | 2,326,684 |
| 2026-07-12 | 7.050 | 7.300 | 7.050 | 7.190 | 7.190 | 1,158,174 |
| 2026-07-09 | 6.980 | 7.500 | 6.920 | 7.050 | 7.050 | 3,389,411 |
| 2026-07-08 | 7.160 | 7.200 | 6.880 | 6.980 | 6.980 | 1,316,551 |
| 2026-07-07 | 7.330 | 7.430 | 6.940 | 7.160 | 7.160 | 995,126 |
| 2026-07-06 | 7.380 | 7.530 | 7.300 | 7.330 | 7.330 | 1,068,809 |
| 2026-07-05 | 7.540 | 7.720 | 7.350 | 7.380 | 7.380 | 1,174,929 |
| 2026-07-01 | 7.340 | 8.040 | 7.340 | 7.540 | 7.540 | 2,675,138 |
| 2026-06-30 | 7.550 | 7.800 | 7.250 | 7.340 | 7.340 | 1,195,132 |
| 2026-06-29 | 7.510 | 8.200 | 7.420 | 7.550 | 7.550 | 3,106,325 |
| 2026-06-28 | 8.110 | 8.330 | 7.500 | 7.510 | 7.510 | 2,409,044 |
| 2026-06-25 | 8.000 | 8.610 | 7.520 | 8.110 | 8.110 | 3,990,514 |
| 2026-06-24 | 7.410 | 8.500 | 7.000 | 8.000 | 8.000 | 3,683,111 |
| 2026-06-23 | 7.900 | 8.100 | 7.310 | 7.410 | 7.410 | 1,652,045 |
| 2026-06-22 | 8.020 | 8.490 | 7.620 | 7.900 | 7.900 | 4,187,734 |
| 2026-06-21 | 8.500 | 10.170 | 7.840 | 8.020 | 8.020 | 7,358,606 |
| 2026-06-17 | 7.330 | 8.780 | 7.330 | 8.500 | 8.500 | 5,608,625 |
| 2026-06-16 | 6.110 | 7.330 | 5.900 | 7.330 | 7.330 | 4,223,877 |
| 2026-06-15 | 6.120 | 6.500 | 5.840 | 6.110 | 6.110 | 3,382,061 |
| 2026-06-14 | 5.100 | 6.120 | 5.060 | 6.120 | 6.120 | 3,403,297 |
| 2026-06-11 | 4.960 | 5.120 | 4.870 | 5.100 | 5.100 | 374,148 |
| 2026-06-10 | 5.000 | 5.060 | 4.950 | 4.960 | 4.960 | 269,651 |
| 2026-06-09 | 5.060 | 5.140 | 4.970 | 5.000 | 5.000 | 203,325 |
| 2026-06-08 | 5.000 | 5.100 | 4.940 | 5.060 | 5.060 | 225,672 |
| 2026-06-07 | 4.850 | 5.080 | 4.810 | 5.000 | 5.000 | 424,438 |
| 2026-06-04 | 4.780 | 4.950 | 4.660 | 4.850 | 4.850 | 263,898 |
| 2026-06-03 | 4.780 | 4.800 | 4.750 | 4.780 | 4.780 | 21,020 |
| 2026-06-02 | 4.820 | 4.860 | 4.760 | 4.780 | 4.780 | 179,039 |
| 2026-06-01 | 4.820 | 4.870 | 4.740 | 4.820 | 4.820 | 44,279 |
| 2026-05-25 | 4.860 | 4.930 | 4.740 | 4.820 | 4.820 | 108,174 |
| 2026-05-24 | 4.890 | 4.990 | 4.780 | 4.860 | 4.860 | 184,592 |
| 2026-05-21 | 4.890 | 4.890 | 4.730 | 4.890 | 4.890 | 55,806 |
| 2026-05-20 | 4.720 | 5.000 | 4.660 | 4.890 | 4.890 | 156,800 |
| 2026-05-19 | 4.800 | 4.810 | 4.610 | 4.720 | 4.720 | 229,622 |
| 2026-05-18 | 4.920 | 4.980 | 4.730 | 4.800 | 4.800 | 166,499 |
| 2026-05-17 | 5.000 | 5.000 | 4.900 | 4.920 | 4.920 | 181,038 |
| 2026-05-14 | 5.010 | 5.040 | 4.920 | 5.000 | 5.000 | 250,226 |
| 2026-05-13 | 5.000 | 5.040 | 4.910 | 5.010 | 5.010 | 218,392 |
| 2026-05-12 | 5.010 | 5.040 | 4.910 | 5.000 | 5.000 | 285,430 |
| 2026-05-11 | 5.070 | 5.100 | 4.990 | 5.010 | 5.010 | 424,434 |
| 2026-05-10 | 4.960 | 5.100 | 4.960 | 5.070 | 5.070 | 656,090 |
| 2026-05-06 | 5.060 | 5.140 | 4.930 | 4.960 | 4.960 | 821,123 |
| 2026-05-05 | 4.830 | 5.250 | 4.830 | 5.060 | 5.060 | 1,145,839 |
| 2026-05-04 | 5.060 | 5.180 | 4.800 | 4.830 | 4.830 | 726,908 |
| 2026-05-03 | 5.100 | 5.280 | 4.950 | 5.060 | 5.060 | 737,504 |
| 2026-04-30 | 4.890 | 5.370 | 4.860 | 5.100 | 5.100 | 3,704,012 |
| 2026-04-29 | 4.670 | 5.400 | 4.600 | 4.890 | 4.890 | 3,767,038 |
| 2026-04-28 | 4.740 | 4.850 | 4.520 | 4.670 | 4.670 | 1,846,705 |
| 2026-04-27 | 5.040 | 5.280 | 4.610 | 4.740 | 4.740 | 3,120,750 |
| 2026-04-26 | 4.200 | 5.040 | 4.110 | 5.040 | 5.040 | 5,768,060 |
| 2026-04-23 | 3.880 | 4.230 | 3.820 | 4.200 | 4.200 | 1,817,090 |
| 2026-04-22 | 3.890 | 3.960 | 3.800 | 3.880 | 3.880 | 418,660 |
| 2026-04-21 | 3.650 | 3.890 | 3.610 | 3.890 | 3.890 | 1,549,010 |
| 2026-04-20 | 3.640 | 3.660 | 3.600 | 3.650 | 3.650 | 127,897 |
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.