Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.660 | 3.800 | 3.630 | 3.690 | 3.321 | 1,021,514 |
| 2025-10-21 | 3.630 | 3.720 | 3.610 | 3.660 | 3.294 | 966,191 |
| 2025-10-20 | 3.680 | 3.750 | 3.600 | 3.630 | 3.267 | 1,915,608 |
| 2025-10-19 | 3.620 | 3.750 | 3.620 | 3.680 | 3.312 | 420,537 |
| 2025-10-16 | 3.650 | 3.730 | 3.600 | 3.620 | 3.258 | 389,888 |
| 2025-10-15 | 3.710 | 3.740 | 3.610 | 3.650 | 3.285 | 239,494 |
| 2025-10-14 | 3.660 | 3.780 | 3.650 | 3.710 | 3.339 | 823,366 |
| 2025-10-13 | 3.510 | 3.830 | 3.500 | 3.660 | 3.294 | 1,396,111 |
| 2025-10-12 | 3.540 | 3.560 | 3.500 | 3.510 | 3.159 | 160,520 |
| 2025-10-08 | 3.580 | 3.610 | 3.520 | 3.540 | 3.186 | 602,050 |
| 2025-10-07 | 3.570 | 3.650 | 3.560 | 3.580 | 3.222 | 465,610 |
| 2025-10-06 | 3.570 | 3.620 | 3.560 | 3.570 | 3.213 | 201,119 |
| 2025-10-05 | 3.570 | 3.660 | 3.560 | 3.570 | 3.213 | 363,943 |
| 2025-10-02 | 3.580 | 3.670 | 3.550 | 3.570 | 3.213 | 513,690 |
| 2025-10-01 | 3.580 | 3.640 | 3.560 | 3.580 | 3.222 | 444,273 |
| 2025-09-30 | 3.550 | 3.670 | 3.530 | 3.580 | 3.222 | 518,109 |
| 2025-09-29 | 3.570 | 3.600 | 3.530 | 3.550 | 3.195 | 380,268 |
| 2025-09-28 | 3.520 | 3.700 | 3.510 | 3.570 | 3.213 | 964,954 |
| 2025-09-25 | 3.410 | 3.710 | 3.410 | 3.520 | 3.168 | 2,484,982 |
| 2025-09-24 | 3.420 | 3.480 | 3.400 | 3.410 | 3.069 | 324,532 |
| 2025-09-23 | 3.480 | 3.540 | 3.400 | 3.420 | 3.078 | 293,046 |
| 2025-09-22 | 3.500 | 3.550 | 3.450 | 3.480 | 3.132 | 220,437 |
| 2025-09-21 | 3.590 | 3.650 | 3.490 | 3.500 | 3.150 | 535,057 |
| 2025-09-18 | 3.590 | 3.690 | 3.570 | 3.590 | 3.231 | 327,300 |
| 2025-09-17 | 3.680 | 3.710 | 3.550 | 3.590 | 3.231 | 651,360 |
| 2025-09-16 | 3.810 | 3.830 | 3.650 | 3.680 | 3.312 | 477,983 |
| 2025-09-15 | 3.810 | 3.920 | 3.810 | 3.810 | 3.429 | 361,611 |
| 2025-09-14 | 3.840 | 3.900 | 3.770 | 3.810 | 3.429 | 1,207,840 |
| 2025-09-11 | 3.900 | 3.940 | 3.830 | 3.840 | 3.456 | 627,795 |
| 2025-09-10 | 3.890 | 3.970 | 3.810 | 3.900 | 3.510 | 607,646 |
| 2025-09-09 | 3.920 | 3.990 | 3.860 | 3.890 | 3.501 | 630,511 |
| 2025-09-08 | 3.890 | 4.070 | 3.870 | 3.920 | 3.528 | 782,150 |
| 2025-09-07 | 3.910 | 3.980 | 3.850 | 3.890 | 3.501 | 313,186 |
| 2025-09-03 | 3.940 | 4.070 | 3.880 | 3.910 | 3.519 | 620,508 |
| 2025-09-02 | 3.780 | 4.150 | 3.750 | 3.940 | 3.546 | 3,362,464 |
| 2025-09-01 | 3.810 | 3.890 | 3.770 | 3.780 | 3.402 | 1,069,037 |
| 2025-08-31 | 3.870 | 4.100 | 3.800 | 3.810 | 3.429 | 2,087,364 |
| 2025-08-28 | 3.800 | 4.150 | 3.800 | 3.870 | 3.483 | 2,256,136 |
| 2025-08-27 | 3.740 | 3.990 | 3.700 | 3.800 | 3.420 | 1,571,608 |
| 2025-08-26 | 3.760 | 3.840 | 3.720 | 3.740 | 3.366 | 318,724 |
| 2025-08-25 | 3.810 | 4.000 | 3.730 | 3.760 | 3.384 | 402,933 |
| 2025-08-24 | 3.820 | 3.900 | 3.720 | 3.810 | 3.429 | 281,230 |
| 2025-08-21 | 3.920 | 4.010 | 3.800 | 3.820 | 3.438 | 510,196 |
| 2025-08-20 | 3.880 | 4.080 | 3.860 | 3.920 | 3.528 | 510,514 |
| 2025-08-19 | 4.000 | 4.100 | 3.840 | 3.880 | 3.492 | 789,871 |
| 2025-08-18 | 3.620 | 4.200 | 3.620 | 4.000 | 3.600 | 3,712,841 |
| 2025-08-17 | 3.600 | 3.670 | 3.500 | 3.620 | 3.258 | 341,105 |
| 2025-08-14 | 3.460 | 3.790 | 3.460 | 3.600 | 3.240 | 777,993 |
| 2025-08-13 | 3.460 | 3.530 | 3.460 | 3.460 | 3.114 | 71,956 |
| 2025-08-12 | 3.460 | 3.510 | 3.450 | 3.460 | 3.114 | 61,934 |
| 2025-08-11 | 3.500 | 3.500 | 3.450 | 3.460 | 3.114 | 292,878 |
| 2025-08-10 | 3.500 | 3.540 | 3.470 | 3.500 | 3.150 | 146,670 |
| 2025-08-07 | 3.590 | 3.630 | 3.480 | 3.500 | 3.150 | 365,821 |
| 2025-08-06 | 3.520 | 3.670 | 3.480 | 3.590 | 3.231 | 567,978 |
| 2025-08-05 | 3.450 | 3.560 | 3.430 | 3.520 | 3.168 | 327,256 |
| 2025-08-04 | 3.570 | 3.600 | 3.450 | 3.450 | 3.105 | 440,175 |
| 2025-08-03 | 3.470 | 3.810 | 3.440 | 3.570 | 3.213 | 906,294 |
| 2025-07-31 | 3.500 | 3.650 | 3.430 | 3.470 | 3.123 | 222,009 |
| 2025-07-30 | 3.720 | 3.790 | 3.310 | 3.500 | 3.150 | 1,053,976 |
| 2025-07-29 | 3.710 | 3.790 | 3.700 | 3.720 | 3.348 | 197,305 |
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.