Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-07 | 1.400 | 1.650 | 1.400 | 1.400 | 0.853 | 7,264 |
| 2021-11-04 | 1.400 | 1.670 | 1.400 | 1.400 | 0.853 | 54,733 |
| 2021-11-03 | 1.400 | 1.680 | 1.400 | 1.400 | 0.853 | 43,586 |
| 2021-11-02 | 1.400 | 1.670 | 1.320 | 1.400 | 0.853 | 106,444 |
| 2021-11-01 | 1.400 | 1.670 | 1.300 | 1.400 | 0.853 | 0 |
| 2021-10-31 | 1.400 | 1.670 | 1.300 | 1.400 | 0.853 | 68,929 |
| 2021-10-28 | 1.400 | 1.400 | 1.230 | 1.400 | 0.853 | 2,000 |
| 2021-10-27 | 1.400 | 1.400 | 1.250 | 1.400 | 0.853 | 50,457 |
| 2021-10-26 | 1.400 | 1.400 | 1.280 | 1.400 | 0.853 | 25,904 |
| 2021-10-25 | 1.400 | 1.420 | 1.280 | 1.400 | 0.853 | 151,103 |
| 2021-10-24 | 1.400 | 1.400 | 1.280 | 1.400 | 0.853 | 0 |
| 2021-10-20 | 1.400 | 1.400 | 1.280 | 1.400 | 0.853 | 21,099 |
| 2021-10-19 | 1.400 | 1.400 | 1.280 | 1.400 | 0.853 | 0 |
| 2021-10-18 | 1.400 | 1.400 | 1.280 | 1.400 | 0.853 | 1 |
| 2021-10-17 | 1.400 | 1.400 | 1.340 | 1.400 | 0.853 | 0 |
| 2021-10-14 | 1.400 | 1.400 | 1.340 | 1.400 | 0.853 | 38,970 |
← NewerPage 21 of 21 · 1,216 trading days
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.