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
2026-04-19	3.680	3.730	3.580	3.640	3.640	270,452
2026-04-16	3.670	3.790	3.550	3.680	3.680	1,266,336
2026-04-15	3.600	3.680	3.540	3.670	3.670	333,810
2026-04-14	3.630	3.630	3.480	3.600	3.600	588,579
2026-04-09	3.600	3.680	3.500	3.630	3.630	678,310
2026-04-08	3.620	3.700	3.520	3.600	3.600	1,007,885
2026-04-07	3.410	3.620	3.360	3.620	3.620	1,898,911
2026-04-06	3.370	3.470	3.300	3.410	3.410	1,352,202
2026-04-05	3.190	3.430	3.160	3.370	3.370	1,744,750
2026-04-02	3.300	3.300	3.150	3.190	3.190	549,910
2026-04-01	3.200	3.360	3.200	3.300	3.300	3,083,143
2026-03-31	3.030	3.210	3.020	3.200	3.200	2,210,454
2026-03-30	3.060	3.140	3.020	3.030	3.030	606,183
2026-03-29	3.020	3.140	3.020	3.060	3.060	1,241,895
2026-03-26	2.960	3.200	2.960	3.020	3.020	3,771,549
2026-03-25	2.950	3.010	2.930	2.960	2.960	679,383
2026-03-24	2.970	3.050	2.940	2.950	2.950	688,071
2026-03-18	2.940	3.040	2.920	2.970	2.970	227,946
2026-03-17	2.940	3.000	2.920	2.940	2.940	258,790
2026-03-16	2.960	3.030	2.910	2.940	2.940	211,813
2026-03-15	3.000	3.080	2.950	2.960	2.960	304,049
2026-03-12	3.020	3.110	2.970	3.000	3.000	339,733
2026-03-11	3.010	3.130	2.990	3.020	3.020	677,830
2026-03-10	2.920	3.120	2.920	3.010	3.010	550,302
2026-03-09	2.870	3.180	2.850	2.920	2.920	776,215
2026-03-08	2.810	2.900	2.800	2.870	2.870	235,839
2026-03-05	2.800	2.870	2.780	2.810	2.810	408,420
2026-03-04	2.760	2.870	2.750	2.800	2.800	353,526
2026-03-03	2.860	2.900	2.650	2.760	2.760	512,736
2026-03-02	2.810	2.990	2.810	2.860	2.860	301,477
2026-03-01	2.940	2.970	2.680	2.810	2.810	400,417
2026-02-26	2.960	3.020	2.920	2.940	2.940	452,099
2026-02-25	3.050	3.090	2.910	2.960	2.960	603,302
2026-02-24	3.090	3.130	3.030	3.050	3.050	769,850
2026-02-23	3.190	3.300	3.040	3.090	3.090	1,628,760
2026-02-22	3.290	3.400	3.150	3.190	3.190	1,224,676
2026-02-19	3.190	3.590	3.190	3.290	3.290	4,217,848
2026-02-18	3.100	3.210	3.100	3.190	3.190	830,095
2026-02-17	3.120	3.150	3.090	3.100	3.100	201,285
2026-02-16	3.120	3.160	3.100	3.120	3.120	49,866
2026-02-15	3.110	3.170	3.100	3.120	3.120	170,996
2026-02-12	3.120	3.160	3.090	3.110	3.110	191,825
2026-02-11	3.120	3.190	3.090	3.120	3.120	248,066
2026-02-10	3.140	3.180	3.100	3.120	3.120	182,232
2026-02-09	3.130	3.220	3.120	3.140	3.140	322,974
2026-02-08	3.080	3.180	3.080	3.130	3.130	278,783
2026-02-05	3.080	3.120	3.060	3.080	3.080	202,846
2026-02-04	3.060	3.180	3.050	3.080	3.080	328,842
2026-02-03	3.050	3.090	3.030	3.060	3.060	339,816
2026-02-02	3.050	3.100	3.040	3.050	3.050	259,566
2026-02-01	3.040	3.140	3.000	3.050	3.050	194,764
2026-01-28	3.090	3.120	3.030	3.040	3.040	183,953
2026-01-27	3.090	3.190	3.060	3.090	3.090	192,903
2026-01-26	3.120	3.140	3.030	3.090	3.090	300,349
2026-01-25	3.150	3.160	3.050	3.120	3.120	239,388
2026-01-22	3.160	3.190	3.100	3.150	3.150	131,801
2026-01-21	3.190	3.240	3.140	3.160	3.160	230,972
2026-01-20	3.140	3.330	3.100	3.190	3.190	372,044
2026-01-19	3.040	3.170	3.040	3.140	3.140	192,119
2026-01-18	3.040	3.110	3.030	3.040	3.040	74,792

← NewerPage 3 of 5 · 243 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.