Arabian Cement Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	38.000	39.840	38.000	39.030	39.030	1,089,647
2025-07-30	36.500	39.240	36.500	38.000	38.000	770,068
2025-07-29	36.500	36.970	36.300	36.500	36.500	172,348
2025-07-28	36.980	37.000	35.900	36.500	36.500	723,275
2025-07-27	36.920	37.990	36.830	36.980	36.980	512,293
2025-07-23	35.510	37.370	35.510	36.920	36.920	3,527,162
2025-07-22	33.500	35.880	33.500	35.510	35.510	2,216,102
2025-07-21	33.390	33.990	32.900	33.500	33.500	255,406
2025-07-20	32.860	34.890	32.810	33.390	33.390	890,374
2025-07-17	33.870	34.890	32.660	32.860	32.860	514,989
2025-07-16	34.660	34.900	33.000	33.870	33.870	210,052
2025-07-15	34.860	35.300	34.500	34.660	34.660	167,772
2025-07-14	34.980	36.000	34.700	34.860	34.860	836,737
2025-07-13	33.990	35.350	33.900	34.980	34.980	204,502
2025-07-10	33.870	34.450	33.600	33.990	33.990	315,410
2025-07-09	34.820	34.980	33.710	33.870	33.870	128,054
2025-07-07	36.360	36.450	34.560	34.820	34.820	276,746
2025-07-06	36.260	37.000	36.000	36.360	36.360	764,955
2025-07-02	36.210	36.500	35.860	36.260	36.260	76,441
2025-07-01	37.000	37.550	36.000	36.210	36.210	96,054
2025-06-30	37.220	37.350	35.750	37.000	37.000	338,449
2025-06-29	37.000	38.000	36.600	37.220	37.220	206,762
2025-06-25	34.620	37.000	34.050	37.000	37.000	624,514
2025-06-24	32.800	35.690	32.750	34.620	34.620	388,313
2025-06-23	33.000	33.700	32.550	32.800	32.800	182,440
2025-06-22	32.500	33.440	31.500	33.000	33.000	240,175
2025-06-19	31.700	32.500	30.500	32.500	32.500	372,384
2025-06-18	31.550	32.990	31.490	31.700	31.700	418,371
2025-06-17	31.460	33.600	31.200	31.550	31.550	1,070,568
2025-06-16	30.680	32.500	30.680	31.460	31.460	411,787
2025-06-15	31.500	31.500	28.300	30.680	30.680	295,520
2025-06-12	31.170	31.690	29.570	31.500	31.500	446,646
2025-06-11	31.870	32.240	30.800	31.170	31.170	228,364
2025-06-10	32.190	32.990	31.750	31.870	31.870	306,006
2025-06-04	33.920	34.940	32.150	32.190	32.190	371,827
2025-06-03	34.280	37.000	33.000	33.920	33.920	718,136
2025-06-02	31.010	34.400	30.700	34.280	34.280	374,589
2025-06-01	29.000	31.500	29.000	31.010	31.010	504,337
2025-05-29	26.510	30.500	26.510	29.000	29.000	943,483
2025-05-28	26.760	27.000	26.500	26.510	26.510	92,867
2025-05-27	26.530	26.870	26.500	26.760	26.760	69,500
2025-05-26	26.510	26.770	26.500	26.530	26.530	310,775
2025-05-25	26.500	26.990	26.400	26.510	26.510	146,915
2025-05-22	26.490	27.500	26.490	26.500	26.500	453,792
2025-05-21	26.270	26.650	26.130	26.490	26.490	500,229
2025-05-20	25.820	26.500	25.810	26.270	26.270	94,239
2025-05-19	25.860	26.000	25.700	25.820	25.820	72,578
2025-05-18	25.860	26.120	25.850	25.860	25.860	50,979
2025-05-15	26.090	26.180	25.620	25.860	25.860	50,247
2025-05-14	25.790	26.140	25.420	26.090	26.090	491,612
2025-05-13	25.530	26.100	25.530	25.790	25.790	60,625
2025-05-12	26.400	26.400	25.300	25.530	25.530	2,080,070
2025-05-11	26.780	27.000	25.900	26.400	26.400	3,156,745
2025-05-08	25.000	27.500	24.850	26.780	26.780	892,298
2025-05-07	24.450	25.400	24.080	25.000	25.000	1,508,600
2025-05-06	24.500	24.690	24.170	24.450	24.450	59,511
2025-05-05	24.040	24.500	24.000	24.500	24.500	278,430
2025-05-04	23.940	24.200	23.940	24.040	24.040	91,590
2025-04-30	24.100	24.190	23.610	23.940	23.940	130,885
2025-04-29	24.000	24.210	23.800	24.100	24.100	271,302

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	5.3400 EGP
2025-12-22	2.9400 EGP
2025-01-08	1.5850 EGP
2024-01-09	0.2620 EGP
2023-01-10	0.6600 EGP
2019-12-17	0.4700 EGP

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