Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.900 | 3.950 | 3.820 | 3.900 | 3.470 | 46,529 |
| 2024-10-23 | 3.960 | 4.080 | 3.870 | 3.900 | 3.470 | 193,454 |
| 2024-10-22 | 3.920 | 4.030 | 3.820 | 3.960 | 3.523 | 104,669 |
| 2024-10-21 | 4.040 | 4.040 | 3.850 | 3.920 | 3.488 | 161,496 |
| 2024-10-20 | 4.020 | 4.140 | 3.900 | 4.040 | 3.595 | 124,826 |
| 2024-10-17 | 4.080 | 4.170 | 4.000 | 4.020 | 3.577 | 198,499 |
| 2024-10-16 | 4.270 | 4.290 | 4.020 | 4.080 | 3.630 | 270,626 |
| 2024-10-15 | 3.930 | 4.440 | 3.910 | 4.270 | 3.799 | 517,892 |
| 2024-10-14 | 4.040 | 4.300 | 3.720 | 3.930 | 3.497 | 255,556 |
| 2024-10-13 | 4.270 | 4.350 | 4.000 | 4.040 | 3.595 | 311,988 |
| 2024-10-10 | 4.120 | 4.880 | 4.120 | 4.270 | 3.799 | 742,838 |
| 2024-10-09 | 4.040 | 4.200 | 4.000 | 4.120 | 3.666 | 79,853 |
| 2024-10-08 | 4.080 | 4.200 | 3.930 | 4.040 | 3.506 | 120,898 |
| 2024-10-07 | 4.210 | 4.300 | 4.050 | 4.080 | 3.540 | 230,354 |
| 2024-10-03 | 4.260 | 4.350 | 4.050 | 4.210 | 3.653 | 249,130 |
| 2024-10-02 | 4.410 | 4.560 | 4.200 | 4.260 | 3.696 | 321,432 |
| 2024-10-01 | 4.480 | 4.640 | 4.400 | 4.410 | 3.827 | 440,725 |
| 2024-09-30 | 4.610 | 4.670 | 4.450 | 4.480 | 3.887 | 405,065 |
| 2024-09-29 | 4.600 | 4.720 | 4.510 | 4.610 | 4.000 | 540,469 |
| 2024-09-26 | 4.470 | 4.860 | 4.410 | 4.600 | 3.991 | 1,766,619 |
| 2024-09-25 | 4.520 | 4.620 | 4.450 | 4.470 | 3.879 | 282,397 |
| 2024-09-24 | 4.430 | 4.790 | 4.200 | 4.520 | 3.922 | 755,114 |
| 2024-09-23 | 4.370 | 4.900 | 4.320 | 4.430 | 3.844 | 541,859 |
| 2024-09-22 | 4.530 | 4.550 | 4.310 | 4.370 | 3.792 | 501,631 |
| 2024-09-19 | 4.620 | 4.820 | 4.460 | 4.530 | 3.931 | 816,971 |
| 2024-09-18 | 5.040 | 5.070 | 4.530 | 4.620 | 4.009 | 1,261,686 |
| 2024-09-17 | 5.070 | 5.700 | 4.900 | 5.040 | 4.373 | 3,205,987 |
| 2024-09-16 | 4.230 | 5.070 | 4.110 | 5.070 | 4.399 | 2,902,328 |
| 2024-09-12 | 4.200 | 4.750 | 3.810 | 4.230 | 3.670 | 2,103,203 |
| 2024-09-11 | 5.220 | 6.260 | 4.180 | 4.200 | 3.644 | 3,851,943 |
| 2024-09-10 | 4.350 | 5.220 | 3.650 | 5.220 | 4.529 | 2,047,564 |
| 2024-09-09 | 3.630 | 4.350 | 3.630 | 4.350 | 3.775 | 206,409 |
| 2024-09-08 | 3.030 | 3.630 | 3.030 | 3.630 | 3.150 | 482,536 |
| 2024-09-05 | 3.030 | 3.630 | 3.030 | 3.030 | 2.629 | 331,204 |
| 2024-09-04 | 2.530 | 3.030 | 2.530 | 3.030 | 2.629 | 154,168 |
| 2024-09-03 | 2.110 | 2.530 | 2.110 | 2.530 | 2.195 | 410,426 |
| 2024-09-02 | 2.110 | 2.160 | 2.100 | 2.110 | 1.831 | 48,646 |
| 2024-09-01 | 2.110 | 2.160 | 2.030 | 2.110 | 1.831 | 37,004 |
| 2024-08-29 | 2.110 | 2.150 | 2.090 | 2.110 | 1.831 | 75,142 |
| 2024-08-28 | 2.080 | 2.130 | 2.080 | 2.110 | 1.831 | 169,583 |
| 2024-08-27 | 2.080 | 2.120 | 2.070 | 2.080 | 1.805 | 110,135 |
| 2024-08-26 | 2.090 | 2.140 | 2.060 | 2.080 | 1.805 | 144,573 |
| 2024-08-25 | 2.110 | 2.120 | 2.030 | 2.090 | 1.814 | 217,109 |
| 2024-08-22 | 2.110 | 2.110 | 2.020 | 2.110 | 1.831 | 122,577 |
| 2024-08-21 | 2.110 | 2.110 | 2.020 | 2.110 | 1.831 | 89,891 |
| 2024-08-20 | 2.110 | 2.110 | 1.990 | 2.110 | 1.831 | 42,685 |
| 2024-08-19 | 2.110 | 2.110 | 1.960 | 2.110 | 1.831 | 144,783 |
| 2024-08-18 | 2.110 | 2.120 | 2.020 | 2.110 | 1.831 | 74,118 |
| 2024-08-15 | 2.110 | 2.120 | 2.050 | 2.110 | 1.831 | 73,688 |
| 2024-08-14 | 2.090 | 2.170 | 2.080 | 2.110 | 1.831 | 272,832 |
| 2024-08-13 | 2.080 | 2.130 | 2.010 | 2.090 | 1.814 | 250,886 |
| 2024-08-12 | 2.050 | 2.130 | 2.050 | 2.080 | 1.805 | 312,494 |
| 2024-08-11 | 2.070 | 2.140 | 2.040 | 2.050 | 1.779 | 768,410 |
| 2024-08-08 | 1.920 | 2.170 | 1.910 | 2.070 | 1.796 | 490,408 |
| 2024-08-07 | 1.990 | 1.990 | 1.820 | 1.920 | 1.666 | 456,591 |
| 2024-08-06 | 2.190 | 2.250 | 1.940 | 1.990 | 1.727 | 1,085,851 |
| 2024-08-05 | 2.730 | 2.730 | 2.190 | 2.190 | 1.900 | 499,902 |
| 2024-08-04 | 2.730 | 2.730 | 2.500 | 2.730 | 2.369 | 36,500 |
| 2024-08-01 | 2.730 | 2.730 | 2.610 | 2.730 | 2.369 | 64,618 |
| 2024-07-31 | 2.730 | 2.760 | 2.600 | 2.730 | 2.369 | 106,652 |
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.