Egyptian Arabian(Themar)Comp. For Securities&Bonds Brok. EAC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.190 | 3.240 | 3.140 | 3.160 | 3.160 | 230,972 |
| 2026-01-20 | 3.140 | 3.330 | 3.100 | 3.190 | 3.190 | 372,044 |
| 2026-01-19 | 3.040 | 3.170 | 3.040 | 3.140 | 3.140 | 192,119 |
| 2026-01-18 | 3.040 | 3.110 | 3.030 | 3.040 | 3.040 | 74,792 |
| 2026-01-15 | 3.020 | 3.120 | 3.000 | 3.040 | 3.040 | 160,222 |
| 2026-01-14 | 3.130 | 3.180 | 3.000 | 3.020 | 3.020 | 407,324 |
| 2026-01-13 | 3.220 | 3.290 | 3.100 | 3.130 | 3.130 | 387,808 |
| 2026-01-12 | 3.400 | 3.400 | 3.200 | 3.220 | 3.220 | 932,662 |
| 2026-01-11 | 3.640 | 3.650 | 3.510 | 3.600 | 3.240 | 126,748 |
| 2026-01-08 | 3.660 | 3.680 | 3.600 | 3.640 | 3.276 | 372,921 |
| 2026-01-06 | 3.560 | 3.680 | 3.560 | 3.660 | 3.294 | 233,760 |
| 2026-01-05 | 3.620 | 3.640 | 3.550 | 3.560 | 3.204 | 455,741 |
| 2026-01-04 | 3.640 | 3.700 | 3.610 | 3.620 | 3.258 | 242,637 |
| 2025-12-31 | 3.610 | 3.700 | 3.610 | 3.640 | 3.276 | 620,232 |
| 2025-12-30 | 3.610 | 3.750 | 3.600 | 3.610 | 3.249 | 980,733 |
| 2025-12-29 | 3.640 | 3.690 | 3.600 | 3.610 | 3.249 | 324,051 |
| 2025-12-28 | 3.690 | 3.690 | 3.630 | 3.640 | 3.276 | 190,880 |
| 2025-12-25 | 3.630 | 3.730 | 3.580 | 3.690 | 3.321 | 434,260 |
| 2025-12-24 | 3.680 | 3.730 | 3.600 | 3.630 | 3.267 | 710,369 |
| 2025-12-23 | 3.710 | 3.750 | 3.640 | 3.680 | 3.312 | 717,524 |
| 2025-12-22 | 3.730 | 3.900 | 3.710 | 3.710 | 3.339 | 1,669,741 |
| 2025-12-21 | 3.790 | 3.790 | 3.720 | 3.730 | 3.357 | 486,663 |
| 2025-12-18 | 3.820 | 3.900 | 3.700 | 3.790 | 3.411 | 2,461,755 |
| 2025-12-17 | 3.870 | 4.030 | 3.780 | 3.820 | 3.438 | 3,605,624 |
| 2025-12-16 | 3.570 | 4.090 | 3.560 | 3.870 | 3.483 | 6,142,257 |
| 2025-12-15 | 3.500 | 3.710 | 3.500 | 3.570 | 3.213 | 1,480,229 |
| 2025-12-14 | 3.530 | 3.560 | 3.490 | 3.500 | 3.150 | 393,455 |
| 2025-12-11 | 3.530 | 3.600 | 3.510 | 3.530 | 3.177 | 248,212 |
| 2025-12-10 | 3.490 | 3.670 | 3.490 | 3.530 | 3.177 | 1,320,924 |
| 2025-12-09 | 3.460 | 3.520 | 3.460 | 3.490 | 3.141 | 317,445 |
| 2025-12-08 | 3.490 | 3.540 | 3.460 | 3.460 | 3.114 | 424,843 |
| 2025-12-07 | 3.460 | 3.560 | 3.460 | 3.490 | 3.141 | 497,586 |
| 2025-12-04 | 3.460 | 3.530 | 3.450 | 3.460 | 3.114 | 353,840 |
| 2025-12-03 | 3.480 | 3.530 | 3.410 | 3.460 | 3.114 | 336,143 |
| 2025-12-02 | 3.500 | 3.590 | 3.480 | 3.480 | 3.132 | 442,387 |
| 2025-12-01 | 3.520 | 3.590 | 3.480 | 3.500 | 3.150 | 250,999 |
| 2025-11-30 | 3.490 | 3.600 | 3.490 | 3.520 | 3.168 | 200,456 |
| 2025-11-27 | 3.470 | 3.520 | 3.470 | 3.490 | 3.141 | 121,428 |
| 2025-11-26 | 3.470 | 3.540 | 3.450 | 3.470 | 3.123 | 97,049 |
| 2025-11-25 | 3.620 | 3.620 | 3.450 | 3.470 | 3.123 | 564,080 |
| 2025-11-24 | 3.640 | 3.670 | 3.580 | 3.620 | 3.258 | 340,904 |
| 2025-11-23 | 3.610 | 3.700 | 3.610 | 3.640 | 3.276 | 251,978 |
| 2025-11-20 | 3.610 | 3.710 | 3.590 | 3.610 | 3.249 | 625,267 |
| 2025-11-19 | 3.600 | 3.730 | 3.560 | 3.610 | 3.249 | 1,316,543 |
| 2025-11-18 | 3.490 | 3.650 | 3.470 | 3.600 | 3.240 | 737,046 |
| 2025-11-17 | 3.510 | 3.540 | 3.460 | 3.490 | 3.141 | 164,746 |
| 2025-11-16 | 3.490 | 3.560 | 2.800 | 3.510 | 3.159 | 627,613 |
| 2025-11-13 | 3.490 | 3.550 | 3.460 | 3.490 | 3.141 | 153,364 |
| 2025-11-12 | 3.500 | 3.550 | 3.480 | 3.490 | 3.141 | 231,521 |
| 2025-11-11 | 3.510 | 3.550 | 3.480 | 3.500 | 3.150 | 186,037 |
| 2025-11-10 | 3.550 | 3.580 | 3.500 | 3.510 | 3.159 | 123,671 |
| 2025-11-09 | 3.510 | 3.580 | 3.500 | 3.550 | 3.195 | 239,534 |
| 2025-11-06 | 3.480 | 3.580 | 3.460 | 3.510 | 3.159 | 342,338 |
| 2025-11-05 | 3.530 | 3.630 | 3.460 | 3.480 | 3.132 | 841,393 |
| 2025-11-04 | 3.520 | 3.580 | 3.520 | 3.530 | 3.177 | 482,232 |
| 2025-11-03 | 3.560 | 3.580 | 3.510 | 3.520 | 3.168 | 338,157 |
| 2025-11-02 | 3.540 | 3.600 | 3.520 | 3.560 | 3.204 | 386,502 |
| 2025-10-30 | 3.560 | 3.730 | 3.530 | 3.540 | 3.186 | 1,147,918 |
| 2025-10-29 | 3.560 | 3.660 | 3.510 | 3.560 | 3.204 | 1,726,762 |
| 2025-10-28 | 3.580 | 3.630 | 3.540 | 3.560 | 3.204 | 422,250 |
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.