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
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

← NewerPage 2 of 21 · 1,214 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.