Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 6.800 | 6.900 | 6.110 | 6.170 | 6.170 | 507,413 |
| 2026-10-15 | 7.000 | 7.090 | 6.840 | 6.870 | 6.870 | 359,582 |
| 2026-10-14 | 6.870 | 7.100 | 6.750 | 6.990 | 6.990 | 460,068 |
| 2026-10-13 | 7.350 | 7.550 | 6.540 | 6.870 | 6.870 | 932,019 |
| 2026-10-12 | 7.790 | 7.990 | 7.220 | 7.300 | 7.300 | 714,935 |
| 2026-10-11 | 7.600 | 8.180 | 7.580 | 7.810 | 7.810 | 1,992,082 |
| 2026-10-07 | 7.600 | 7.710 | 7.470 | 7.640 | 7.640 | 262,377 |
| 2026-10-06 | 7.550 | 7.790 | 7.460 | 7.530 | 7.530 | 295,374 |
| 2026-10-05 | 7.730 | 7.890 | 7.260 | 7.520 | 7.520 | 655,100 |
| 2026-10-04 | 7.300 | 8.000 | 7.250 | 7.650 | 7.650 | 1,136,352 |
| 2026-10-01 | 7.080 | 7.250 | 7.060 | 7.190 | 7.190 | 480,207 |
| 2026-09-30 | 7.050 | 7.290 | 6.850 | 7.010 | 7.010 | 658,815 |
| 2026-09-29 | 7.090 | 7.470 | 7.010 | 7.100 | 7.100 | 489,000 |
| 2026-09-28 | 7.250 | 7.480 | 6.040 | 6.960 | 6.960 | 369,233 |
| 2026-09-27 | 7.600 | 7.730 | 7.030 | 7.240 | 7.240 | 457,263 |
| 2026-09-24 | 7.900 | 7.950 | 7.450 | 7.490 | 7.490 | 550,792 |
| 2026-09-23 | 7.660 | 8.250 | 7.130 | 7.870 | 7.870 | 1,422,128 |
| 2026-09-22 | 7.810 | 8.000 | 7.600 | 7.660 | 7.660 | 435,686 |
| 2026-09-21 | 8.160 | 8.160 | 7.530 | 7.800 | 7.800 | 712,488 |
| 2026-09-20 | 8.310 | 8.330 | 8.050 | 8.110 | 8.110 | 820,788 |
Page 1 of 1 · 20 trading days
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.