Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.320 | 4.450 | 4.260 | 4.340 | 3.861 | 86,429 |
| 2025-01-19 | 4.290 | 4.390 | 4.290 | 4.320 | 3.844 | 113,820 |
| 2025-01-16 | 4.440 | 4.460 | 4.270 | 4.290 | 3.817 | 159,098 |
| 2025-01-15 | 4.440 | 4.450 | 4.260 | 4.440 | 3.950 | 31,221 |
| 2025-01-14 | 4.440 | 4.480 | 4.230 | 4.440 | 3.950 | 54,783 |
| 2025-01-13 | 4.530 | 4.700 | 4.330 | 4.440 | 3.950 | 120,225 |
| 2025-01-12 | 4.510 | 4.720 | 4.400 | 4.530 | 4.031 | 211,000 |
| 2025-01-09 | 4.530 | 4.900 | 4.480 | 4.510 | 4.013 | 377,659 |
| 2025-01-08 | 4.350 | 4.780 | 4.270 | 4.530 | 4.031 | 316,794 |
| 2025-01-06 | 4.480 | 4.500 | 4.300 | 4.350 | 3.870 | 103,709 |
| 2025-01-05 | 4.370 | 4.500 | 4.260 | 4.480 | 3.986 | 121,658 |
| 2025-01-02 | 4.230 | 4.480 | 4.230 | 4.370 | 3.888 | 166,856 |
| 2024-12-31 | 4.200 | 4.400 | 4.130 | 4.230 | 3.764 | 106,982 |
| 2024-12-30 | 4.510 | 4.590 | 4.130 | 4.200 | 3.737 | 263,758 |
| 2024-12-29 | 4.240 | 4.700 | 4.140 | 4.510 | 4.013 | 983,901 |
| 2024-12-26 | 4.240 | 4.360 | 4.130 | 4.240 | 3.772 | 28,754 |
| 2024-12-25 | 4.240 | 4.360 | 4.130 | 4.240 | 3.772 | 0 |
| 2024-12-24 | 4.240 | 4.290 | 4.030 | 4.240 | 3.772 | 55,308 |
| 2024-12-23 | 4.240 | 4.330 | 4.200 | 4.240 | 3.772 | 20,328 |
| 2024-12-22 | 4.240 | 4.390 | 4.240 | 4.240 | 3.772 | 49,036 |
| 2024-12-19 | 4.240 | 4.330 | 4.180 | 4.240 | 3.772 | 67,214 |
| 2024-12-18 | 4.280 | 4.400 | 4.200 | 4.240 | 3.772 | 105,253 |
| 2024-12-17 | 4.310 | 4.440 | 4.260 | 4.280 | 3.808 | 78,049 |
| 2024-12-16 | 4.340 | 4.440 | 4.290 | 4.310 | 3.835 | 185,649 |
| 2024-12-15 | 4.400 | 4.470 | 4.260 | 4.340 | 3.861 | 82,739 |
| 2024-12-12 | 4.430 | 4.520 | 4.360 | 4.400 | 3.915 | 202,474 |
| 2024-12-11 | 4.630 | 4.650 | 4.360 | 4.430 | 3.942 | 270,556 |
| 2024-12-10 | 4.390 | 4.680 | 4.300 | 4.630 | 4.119 | 240,070 |
| 2024-12-09 | 4.700 | 4.900 | 4.330 | 4.390 | 3.906 | 254,478 |
| 2024-12-08 | 4.800 | 5.040 | 4.030 | 4.700 | 4.182 | 473,464 |
| 2024-12-05 | 4.580 | 5.470 | 4.580 | 4.800 | 4.271 | 1,003,930 |
| 2024-12-04 | 3.830 | 4.590 | 3.830 | 4.580 | 4.075 | 1,129,094 |
| 2024-12-03 | 4.050 | 4.100 | 3.630 | 3.830 | 3.408 | 181,797 |
| 2024-12-02 | 4.090 | 4.170 | 4.010 | 4.050 | 3.603 | 91,240 |
| 2024-12-01 | 4.090 | 4.160 | 3.930 | 4.090 | 3.639 | 35,924 |
| 2024-11-28 | 4.090 | 4.170 | 3.950 | 4.090 | 3.639 | 18,001 |
| 2024-11-27 | 4.200 | 4.280 | 4.010 | 4.090 | 3.639 | 85,049 |
| 2024-11-26 | 4.200 | 4.200 | 4.080 | 4.200 | 3.737 | 31,542 |
| 2024-11-25 | 4.200 | 4.200 | 3.840 | 4.200 | 3.737 | 44,253 |
| 2024-11-24 | 4.220 | 4.300 | 4.100 | 4.200 | 3.737 | 115,025 |
| 2024-11-21 | 4.220 | 4.220 | 4.060 | 4.220 | 3.755 | 42,104 |
| 2024-11-20 | 4.220 | 4.370 | 4.100 | 4.220 | 3.755 | 28,283 |
| 2024-11-19 | 4.340 | 4.340 | 4.150 | 4.220 | 3.755 | 88,877 |
| 2024-11-18 | 4.380 | 4.560 | 4.270 | 4.340 | 3.861 | 274,965 |
| 2024-11-17 | 4.380 | 4.490 | 4.360 | 4.380 | 3.897 | 65,014 |
| 2024-11-14 | 4.380 | 4.490 | 4.350 | 4.380 | 3.897 | 48,496 |
| 2024-11-13 | 4.430 | 4.460 | 4.330 | 4.380 | 3.897 | 126,454 |
| 2024-11-12 | 4.450 | 4.500 | 4.400 | 4.430 | 3.942 | 121,583 |
| 2024-11-11 | 4.400 | 4.600 | 4.400 | 4.450 | 3.959 | 292,055 |
| 2024-11-10 | 4.600 | 4.740 | 4.390 | 4.400 | 3.915 | 402,728 |
| 2024-11-07 | 4.210 | 4.940 | 4.100 | 4.600 | 4.093 | 2,017,106 |
| 2024-11-06 | 3.980 | 4.290 | 3.980 | 4.210 | 3.746 | 575,979 |
| 2024-11-05 | 4.010 | 4.040 | 3.910 | 3.980 | 3.541 | 131,958 |
| 2024-11-04 | 4.010 | 4.120 | 3.930 | 4.010 | 3.568 | 114,735 |
| 2024-11-03 | 3.910 | 4.050 | 3.910 | 4.010 | 3.568 | 106,365 |
| 2024-10-31 | 3.940 | 3.980 | 3.850 | 3.910 | 3.479 | 85,386 |
| 2024-10-30 | 3.920 | 4.200 | 3.850 | 3.940 | 3.506 | 385,658 |
| 2024-10-29 | 3.900 | 4.160 | 3.660 | 3.920 | 3.488 | 521,096 |
| 2024-10-28 | 3.900 | 3.980 | 3.830 | 3.900 | 3.470 | 48,760 |
| 2024-10-27 | 3.900 | 4.070 | 3.850 | 3.900 | 3.470 | 20,492 |
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.