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
2025-07-28	3.790	3.840	3.680	3.710	3.339	184,909
2025-07-27	3.730	3.880	3.670	3.790	3.411	649,914
2025-07-23	3.900	3.920	3.730	3.730	3.357	1,410,775
2025-07-22	3.990	4.090	3.870	3.900	3.510	457,761
2025-07-21	3.900	4.190	3.900	3.990	3.591	564,760
2025-07-20	3.890	3.960	3.860	3.900	3.510	102,855
2025-07-17	3.860	4.050	3.800	3.890	3.501	783,246
2025-07-16	4.050	4.070	3.850	3.860	3.474	975,456
2025-07-15	4.100	4.140	4.030	4.050	3.645	379,805
2025-07-14	4.200	4.300	4.080	4.100	3.690	820,938
2025-07-13	4.100	4.250	4.100	4.200	3.780	401,836
2025-07-10	4.190	4.250	4.090	4.100	3.690	614,093
2025-07-09	4.200	4.240	4.170	4.190	3.771	139,272
2025-07-07	4.200	4.270	4.180	4.200	3.780	94,930
2025-07-06	4.280	4.400	4.190	4.200	3.780	802,530
2025-07-02	4.280	4.380	4.200	4.280	3.852	35,100
2025-07-01	4.440	4.440	4.240	4.280	3.852	203,305
2025-06-30	4.430	4.510	4.360	4.440	3.996	86,994
2025-06-29	4.300	4.480	4.300	4.430	3.987	115,815
2025-06-25	4.430	4.430	4.280	4.300	3.870	137,679
2025-06-24	4.390	4.540	4.350	4.430	3.987	75,394
2025-06-23	4.140	4.440	4.140	4.390	3.951	91,066
2025-06-22	4.140	4.280	3.710	4.140	3.726	76,492
2025-06-19	4.410	4.540	4.100	4.140	3.726	196,784
2025-06-18	4.240	4.640	4.160	4.410	3.969	567,037
2025-06-17	4.350	4.400	4.110	4.240	3.816	109,353
2025-06-16	4.260	4.440	4.180	4.350	3.915	73,047
2025-06-15	4.410	4.410	3.760	4.260	3.834	73,410
2025-06-12	4.410	4.450	4.330	4.410	3.969	33,626
2025-06-11	4.440	4.480	4.400	4.410	3.969	87,312
2025-06-10	4.310	4.480	4.310	4.440	3.996	82,389
2025-06-04	4.310	4.350	4.300	4.310	3.879	8,526
2025-06-03	4.310	4.350	4.250	4.310	3.879	18,282
2025-06-02	4.310	4.330	4.230	4.310	3.879	67,028
2025-06-01	4.260	4.330	4.240	4.310	3.879	75,083
2025-05-29	4.260	4.330	4.210	4.260	3.834	108,462
2025-05-28	4.260	4.290	4.220	4.260	3.834	23,493
2025-05-27	4.260	4.290	4.110	4.260	3.834	21,373
2025-05-26	4.300	4.300	4.240	4.260	3.834	90,126
2025-05-25	4.290	4.370	4.270	4.300	3.870	145,441
2025-05-22	4.290	4.370	4.280	4.290	3.861	56,894
2025-05-21	4.290	4.350	4.200	4.290	3.861	74,251
2025-05-20	4.290	4.370	4.240	4.290	3.861	62,787
2025-05-19	4.380	4.430	4.260	4.290	3.861	95,640
2025-05-18	4.380	4.640	4.240	4.380	3.942	266,879
2025-05-15	4.380	4.400	4.280	4.380	3.942	61,402
2025-05-14	4.380	4.380	4.270	4.380	3.942	58,222
2025-05-13	4.380	4.420	4.100	4.380	3.942	31,645
2025-05-12	4.380	4.490	4.320	4.380	3.942	61,468
2025-05-11	4.380	4.490	4.300	4.380	3.942	62,838
2025-05-08	4.440	4.470	4.360	4.380	3.897	70,787
2025-05-07	4.480	4.510	4.400	4.440	3.950	88,687
2025-05-06	4.460	4.530	4.370	4.480	3.986	69,017
2025-05-05	4.460	4.560	4.420	4.460	3.968	53,800
2025-05-04	4.490	4.590	4.450	4.460	3.968	154,837
2025-04-30	4.490	4.650	4.440	4.490	3.995	66,171
2025-04-29	4.770	4.790	4.440	4.490	3.995	287,021
2025-04-28	4.430	4.770	4.330	4.770	4.244	587,834
2025-04-27	4.430	4.520	4.420	4.430	3.942	221,194
2025-04-23	4.390	4.530	4.330	4.430	3.942	325,938

← NewerPage 6 of 21 · 1,215 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.