Arab Co.,for asset management and development (EGX:ACAMD)
Egypt · Delayed Price · Currency is EGP 1.430
-0.040 (-2.72%)
At close: Dec 23, 2025
EGX:ACAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 59,675,980 |
| Dec 21, 2025 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 112,470,000 |
| Dec 18, 2025 | 1.32 | 1.44 | 1.33 | 1.43 | 1.43 | 8.33% | 175,854,200 |
| Dec 17, 2025 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 68,879,690 |
| Dec 16, 2025 | 1.31 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 60,102,590 |
| Dec 15, 2025 | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | - | 63,472,260 |
| Dec 14, 2025 | 1.26 | 1.32 | 1.27 | 1.31 | 1.31 | 3.97% | 55,310,090 |
| Dec 11, 2025 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 43,671,610 |
| Dec 10, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -2.27% | 78,988,060 |
| Dec 9, 2025 | 1.28 | 1.34 | 1.26 | 1.32 | 1.32 | 3.13% | 129,248,700 |
| Dec 8, 2025 | 1.23 | 1.36 | 1.27 | 1.28 | 1.28 | 4.07% | 191,722,400 |
| Dec 7, 2025 | 1.19 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 92,449,450 |
| Dec 4, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 50,683,110 |
| Dec 3, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 61,614,800 |
| 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 |