Arab Co.,for asset management and development (EGX:ACAMD)
Egypt · Delayed Price · Currency is EGP 1.210
+0.010 (0.83%)
At close: Dec 2, 2025
EGX:ACAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 79,683,540 |
| Dec 1, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 104,923,600 |
| Nov 30, 2025 | 1.17 | 1.27 | 1.17 | 1.24 | 1.24 | 5.98% | 338,386,700 |
| Nov 27, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -1.68% | 127,188,000 |
| Nov 26, 2025 | 1.15 | 1.19 | 1.13 | 1.19 | 1.19 | 3.48% | 48,210,770 |
| Nov 25, 2025 | 1.20 | 1.22 | 1.12 | 1.15 | 1.15 | -4.17% | 48,109,620 |
| Nov 24, 2025 | 1.23 | 1.26 | 1.19 | 1.20 | 1.20 | -2.44% | 39,592,090 |
| Nov 23, 2025 | 1.27 | 1.31 | 1.22 | 1.23 | 1.23 | -3.23% | 41,946,180 |
| Nov 20, 2025 | 1.21 | 1.30 | 1.22 | 1.27 | 1.27 | 5.30% | 78,824,480 |
| Nov 19, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | -0.33% | 67,759,060 |
| Nov 18, 2025 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 6.23% | 128,470,500 |
| Nov 17, 2025 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | -1.72% | 105,221,400 |
| Nov 16, 2025 | 0.98 | 1.17 | 0.99 | 1.16 | 1.16 | 18.73% | 223,043,900 |
| Nov 13, 2025 | 0.93 | 1.00 | 0.93 | 0.98 | 0.98 | 4.94% | 76,717,810 |
| Nov 12, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.43% | 6,806,318 |
| Nov 11, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.86% | 6,934,894 |
| Nov 10, 2025 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.54% | 10,258,580 |
| Nov 9, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.31% | 8,349,173 |
| Nov 6, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.66% | 4,190,088 |
| Nov 5, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.19% | 14,019,830 |
| Nov 4, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.75% | 6,487,870 |
| Nov 3, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.76% | 4,896,528 |
| Nov 2, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -0.65% | 4,923,081 |
| Oct 30, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.11% | 3,486,394 |
| Oct 29, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | - | 6,679,093 |
| Oct 28, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.48% | 8,954,915 |
| Oct 27, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.84% | 7,629,687 |
| Oct 26, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.42% | 16,419,880 |
| Oct 23, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.72% | 31,924,660 |
| Oct 22, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 0.22% | 4,231,348 |
| Oct 21, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.75% | 9,131,285 |
| Oct 20, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.85% | 13,437,780 |
| Oct 19, 2025 | 0.93 | 0.95 | 0.94 | 0.95 | 0.95 | 1.29% | 7,027,674 |
| Oct 16, 2025 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | 0.86% | 5,321,927 |
| Oct 15, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | -0.22% | 2,745,773 |
| Oct 14, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -0.32% | 3,101,954 |
| Oct 13, 2025 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 5,069,784 |
| Oct 12, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.85% | 2,686,557 |
| Oct 8, 2025 | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | -0.11% | 3,583,824 |
| Oct 7, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | 0.64% | 7,383,884 |
| Oct 6, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.79% | 3,935,619 |
| Oct 5, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.74% | 6,940,307 |
| Oct 2, 2025 | 0.92 | 0.95 | 0.93 | 0.94 | 0.94 | 2.06% | 13,552,270 |
| Oct 1, 2025 | 0.91 | 0.93 | 0.92 | 0.92 | 0.92 | 1.09% | 4,471,770 |
| Sep 30, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.65% | 8,278,625 |
| Sep 29, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.18% | 5,794,547 |
| Sep 28, 2025 | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | 4.61% | 27,501,190 |
| Sep 25, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.79% | 3,724,402 |
| Sep 24, 2025 | 0.87 | 0.90 | 0.88 | 0.88 | 0.88 | 1.03% | 5,866,794 |
| Sep 23, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -1.02% | 5,086,214 |