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
2022-02-01	2.430	2.490	2.430	2.430	1.615	5
2022-01-31	2.430	2.590	2.430	2.430	1.615	44,540
2022-01-30	2.430	2.580	2.430	2.430	1.615	25,080
2022-01-26	2.430	2.440	2.350	2.430	1.615	50,663
2022-01-25	2.430	2.430	2.160	2.430	1.615	7,000
2022-01-24	2.430	2.430	2.100	2.430	1.615	0
2022-01-23	2.430	2.430	2.100	2.430	1.615	10,260
2022-01-20	2.430	2.430	2.100	2.430	1.615	5,235
2022-01-19	2.430	2.430	2.100	2.430	1.615	18,974
2022-01-18	2.430	2.430	1.990	2.430	1.615	1,008
2022-01-17	2.430	2.430	2.000	2.430	1.615	3,449
2022-01-16	2.430	2.430	1.990	2.430	1.615	1,330
2022-01-13	2.430	2.430	1.950	2.430	1.615	6,800
2022-01-12	2.430	2.430	2.050	2.430	1.615	766
2022-01-11	2.430	2.430	1.970	2.430	1.615	70,150
2022-01-10	2.430	2.430	1.950	2.430	1.615	47,386
2022-01-09	2.430	2.500	1.950	2.430	1.615	5,766
2022-01-05	2.430	2.500	2.300	2.430	1.615	30,888
2022-01-04	2.430	2.480	2.100	2.430	1.615	101,385
2022-01-03	2.430	2.680	2.000	2.430	1.615	15,500
2022-01-02	2.430	2.550	2.030	2.430	1.615	9,730
2021-12-30	2.430	2.500	2.400	2.430	1.615	88,338
2021-12-29	2.150	2.550	2.150	2.430	1.615	245,649
2021-12-28	1.790	2.150	1.790	2.150	1.429	215,427
2021-12-27	1.790	2.020	1.790	1.790	1.190	55,688
2021-12-26	1.500	1.790	1.500	1.790	1.190	190,948
2021-12-23	1.500	1.790	1.500	1.500	0.997	25,300
2021-12-22	1.500	1.750	1.500	1.500	0.997	50,500
2021-12-21	1.500	1.750	1.500	1.500	0.997	6,500
2021-12-20	1.500	1.750	1.500	1.500	0.997	600
2021-12-19	1.500	1.760	1.500	1.500	0.997	62,104
2021-12-16	1.500	1.730	1.500	1.500	0.997	16,500
2021-12-15	1.500	1.790	1.500	1.500	0.997	13,209
2021-12-14	1.500	1.790	1.500	1.500	0.997	13,995
2021-12-13	1.500	1.780	1.500	1.500	0.997	5,874
2021-12-12	1.500	1.730	1.500	1.500	0.997	925
2021-12-09	1.500	1.730	1.500	1.500	0.997	94,753
2021-12-08	1.500	1.740	1.500	1.500	0.997	4,122
2021-12-07	1.500	1.780	1.500	1.500	0.997	16,280
2021-12-06	1.500	1.590	1.500	1.500	0.997	4,082
2021-12-05	1.500	1.790	1.500	1.500	0.997	20,134
2021-12-02	1.630	1.790	1.500	1.500	0.997	69,064
2021-12-01	1.630	1.900	1.630	1.630	0.993	20,942
2021-11-30	1.630	1.930	1.630	1.630	0.993	66,669
2021-11-29	1.630	1.920	1.420	1.630	0.993	2,240
2021-11-28	1.630	1.930	1.630	1.630	0.993	8,900
2021-11-25	1.630	1.900	1.510	1.630	0.993	0
2021-11-24	1.630	1.900	1.510	1.630	0.993	0
2021-11-23	1.630	1.900	1.510	1.630	0.993	3,150
2021-11-22	1.630	1.880	1.500	1.630	0.993	2,424
2021-11-21	1.630	1.920	1.630	1.630	0.993	100,200
2021-11-18	1.630	1.840	1.630	1.630	0.993	55,300
2021-11-17	1.630	1.840	1.630	1.630	0.993	31,930
2021-11-16	1.630	1.790	1.310	1.630	0.993	941
2021-11-15	1.630	1.630	1.630	1.630	0.993	12,583
2021-11-14	1.680	1.840	1.610	1.630	0.993	346,893
2021-11-11	1.680	1.840	1.680	1.680	1.024	130
2021-11-10	1.680	1.840	1.680	1.680	1.024	64,913
2021-11-09	1.400	1.680	1.400	1.680	1.024	285,667
2021-11-08	1.400	1.660	1.400	1.400	0.853	15,572

← NewerPage 20 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.