Arab Aluminum historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.470	14.580	14.210	14.280	14.280	498,089
2024-10-28	14.590	14.710	14.270	14.470	14.470	352,637
2024-10-27	13.890	14.890	13.890	14.590	14.590	1,596,704
2024-10-24	13.960	14.250	13.820	13.890	13.890	549,298
2024-10-23	13.650	14.230	13.540	13.960	13.960	990,326
2024-10-22	13.700	14.050	13.620	13.650	13.650	498,438
2024-10-21	13.430	13.710	13.210	13.700	13.700	355,301
2024-10-20	13.020	13.770	12.920	13.430	13.430	622,266
2024-10-17	12.850	13.100	12.500	13.020	13.020	103,261
2024-10-16	13.000	13.150	12.800	12.850	12.850	117,376
2024-10-15	12.850	13.060	12.830	13.000	13.000	80,414
2024-10-14	12.970	13.000	12.710	12.850	12.850	109,608
2024-10-13	13.020	13.150	12.840	12.970	12.970	86,239
2024-10-10	13.050	13.300	13.000	13.020	13.020	129,690
2024-10-09	13.210	13.490	13.000	13.050	13.050	158,214
2024-10-08	13.610	13.750	13.060	13.210	13.210	170,607
2024-10-07	13.460	13.900	13.460	13.610	13.610	361,954
2024-10-03	13.390	13.630	13.390	13.460	13.460	175,224
2024-10-02	13.610	13.750	13.300	13.390	13.390	171,221
2024-10-01	13.890	13.990	13.510	13.610	13.610	312,321
2024-09-30	13.890	14.190	13.720	13.890	13.890	835,499
2024-09-29	13.370	13.970	13.370	13.890	13.890	990,560
2024-09-26	13.450	13.750	13.340	13.370	13.370	237,874
2024-09-25	13.350	13.550	13.350	13.450	13.450	63,631
2024-09-24	13.360	13.600	13.310	13.350	13.350	117,761
2024-09-23	13.460	13.650	13.220	13.360	13.360	65,731
2024-09-22	13.380	13.800	13.320	13.460	13.460	259,036
2024-09-19	12.970	13.480	12.920	13.380	13.380	315,488
2024-09-18	12.900	13.100	12.900	12.970	12.970	103,571
2024-09-17	13.120	13.200	12.900	12.900	12.900	73,071
2024-09-16	13.180	13.540	13.060	13.120	13.120	104,483
2024-09-12	13.100	13.370	13.030	13.180	13.180	137,292
2024-09-11	13.010	13.240	12.860	13.100	13.100	133,805
2024-09-10	13.330	13.520	12.810	13.010	13.010	197,377
2024-09-09	13.350	13.640	13.250	13.330	13.330	249,406
2024-09-08	13.690	14.000	13.300	13.350	13.350	299,273
2024-09-05	13.550	14.130	13.550	13.690	13.690	797,172
2024-09-04	13.700	13.890	13.210	13.550	13.550	385,254
2024-09-03	13.400	14.020	13.400	13.700	13.700	1,007,653
2024-09-02	13.210	13.430	13.160	13.400	13.400	455,346
2024-09-01	13.050	13.380	13.050	13.210	13.210	213,337
2024-08-29	13.150	13.280	13.010	13.050	13.050	191,489
2024-08-28	13.050	13.270	13.050	13.150	13.150	270,775
2024-08-27	12.780	13.270	12.780	13.050	13.050	360,699
2024-08-26	12.950	13.100	12.750	12.780	12.780	134,770
2024-08-25	12.820	13.200	12.820	12.950	12.950	67,029
2024-08-22	12.940	13.290	12.750	12.820	12.820	274,983
2024-08-21	13.120	13.270	12.900	12.940	12.940	161,196
2024-08-20	13.080	13.300	13.000	13.120	13.120	148,580
2024-08-19	13.170	13.330	13.050	13.080	13.080	182,279
2024-08-18	13.040	13.400	13.040	13.170	13.170	313,767
2024-08-15	13.010	13.400	13.000	13.040	13.040	222,393
2024-08-14	12.930	13.380	12.930	13.010	13.010	270,015
2024-08-13	13.100	13.400	12.920	12.930	12.930	226,373
2024-08-12	13.180	13.650	12.900	13.100	13.100	712,356
2024-08-11	12.940	13.450	12.940	13.180	13.180	385,459
2024-08-08	12.710	13.440	12.510	12.940	12.940	574,034
2024-08-07	12.300	12.750	12.200	12.710	12.710	263,593
2024-08-06	12.100	12.530	12.100	12.300	12.300	108,631
2024-08-05	12.800	12.800	11.550	12.100	12.100	253,139

← NewerPage 9 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-29	0.0820 EGP
2023-06-14	0.3500 EGP
2022-08-29	0.3500 EGP
2021-04-18	0.3000 EGP
2020-04-06	0.2000 EGP
2019-04-30	0.2500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.