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
2025-04-22	4.260	4.520	4.210	4.390	3.906	311,670
2025-04-17	4.280	4.340	4.250	4.260	3.790	139,980
2025-04-16	4.290	4.420	4.270	4.280	3.808	408,756
2025-04-15	4.260	4.570	4.260	4.290	3.817	1,032,433
2025-04-14	4.260	4.390	4.260	4.260	3.790	54,674
2025-04-13	4.260	4.470	4.240	4.260	3.790	62,730
2025-04-10	4.260	4.390	4.190	4.260	3.790	52,408
2025-04-09	4.370	4.470	4.110	4.260	3.790	157,610
2025-04-08	4.370	4.500	4.320	4.370	3.888	44,643
2025-04-07	4.370	4.420	4.300	4.370	3.888	13,372
2025-04-06	4.480	4.480	3.910	4.370	3.888	168,371
2025-04-03	4.480	4.480	4.310	4.480	3.986	5,321
2025-03-27	4.480	4.480	4.350	4.480	3.986	32,478
2025-03-26	4.480	4.480	4.340	4.480	3.986	14,713
2025-03-25	4.480	4.480	4.320	4.480	3.986	52,169
2025-03-24	4.480	4.480	4.360	4.480	3.986	27,905
2025-03-23	4.480	4.480	4.340	4.480	3.986	26,611
2025-03-20	4.480	4.500	4.330	4.480	3.986	11,115
2025-03-19	4.480	4.480	4.280	4.480	3.986	34,215
2025-03-18	4.480	4.480	4.260	4.480	3.986	33,346
2025-03-17	4.480	4.480	4.360	4.480	3.986	46,293
2025-03-16	4.480	4.790	4.360	4.480	3.986	50,513
2025-03-13	4.580	4.580	4.440	4.480	3.986	106,388
2025-03-12	4.580	4.580	4.400	4.580	4.075	24,466
2025-03-11	4.580	4.640	4.470	4.580	4.075	36,622
2025-03-10	4.450	4.750	4.450	4.580	4.075	254,858
2025-03-09	4.400	4.600	4.300	4.450	3.959	127,728
2025-03-06	4.330	4.440	4.330	4.400	3.915	71,934
2025-03-05	4.360	4.390	4.300	4.330	3.853	70,842
2025-03-04	4.360	4.390	4.260	4.360	3.879	17,430
2025-03-03	4.360	4.360	4.290	4.360	3.879	20,852
2025-03-02	4.360	4.450	4.300	4.360	3.879	32,018
2025-02-27	4.230	4.480	4.230	4.360	3.879	123,861
2025-02-26	4.230	4.320	4.200	4.230	3.764	68,262
2025-02-25	4.300	4.390	4.200	4.230	3.764	180,135
2025-02-24	4.380	4.460	4.290	4.300	3.826	165,763
2025-02-23	4.400	4.470	4.330	4.380	3.897	71,235
2025-02-20	4.580	4.690	4.370	4.400	3.915	352,104
2025-02-19	4.430	4.830	4.340	4.580	4.075	1,087,701
2025-02-18	4.320	4.460	4.260	4.430	3.942	225,766
2025-02-17	4.180	4.570	4.180	4.320	3.844	299,589
2025-02-16	4.180	4.360	4.180	4.180	3.719	24,753
2025-02-13	4.180	4.300	4.150	4.180	3.719	72,820
2025-02-12	4.230	4.240	4.140	4.180	3.719	90,734
2025-02-11	4.260	4.390	4.210	4.230	3.764	183,034
2025-02-10	4.350	4.400	4.260	4.260	3.790	283,557
2025-02-09	4.380	4.500	4.330	4.350	3.870	315,481
2025-02-06	4.440	4.440	4.350	4.380	3.897	260,767
2025-02-05	4.440	4.550	4.350	4.440	3.950	560,026
2025-02-04	4.620	4.900	4.420	4.440	3.950	1,957,728
2025-02-03	4.250	5.100	4.250	4.620	4.111	4,943,259
2025-02-02	4.330	4.340	4.200	4.250	3.781	123,705
2025-01-30	4.220	4.400	4.190	4.330	3.853	112,251
2025-01-29	4.220	4.350	4.200	4.220	3.755	43,238
2025-01-28	4.220	4.280	4.160	4.220	3.755	57,325
2025-01-27	4.330	4.330	4.170	4.220	3.755	79,896
2025-01-26	4.370	4.380	4.250	4.330	3.853	71,308
2025-01-23	4.540	4.550	4.310	4.370	3.888	134,352
2025-01-22	4.260	4.690	4.260	4.540	4.039	238,582
2025-01-21	4.340	4.350	4.150	4.260	3.790	131,428

← NewerPage 7 of 21 · 1,212 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.