Arab Co.,for asset management and development (EGX:ACAMD)
Egypt · Delayed Price · Currency is EGP 0.9310
+0.0410 (4.61%)
At close: Sep 28, 2025
EGX:ACAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.89% | 2,367,844 |
| Sep 21, 2025 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | -1.42% | 1,924,639 |
| Sep 18, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 0.22% | 1,538,503 |
| Sep 17, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -0.33% | 3,033,961 |
| Sep 16, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -2.45% | 2,901,115 |
| Sep 15, 2025 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | -0.11% | 9,025,199 |
| Sep 14, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.42% | 5,558,515 |
| Sep 11, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.36% | 4,662,475 |
| Sep 10, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.32% | 6,185,757 |
| Sep 9, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.21% | 7,941,694 |
| Sep 8, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.63% | 6,697,918 |
| Sep 7, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.44% | 6,925,380 |
| Sep 3, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 13,679,730 |
| Sep 2, 2025 | 1.00 | 1.02 | 0.99 | 0.99 | 0.99 | -0.90% | 15,191,790 |
| Sep 1, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 13,761,440 |
| Aug 31, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -1.10% | 26,702,290 |
| Aug 28, 2025 | 0.99 | 1.06 | 1.00 | 1.00 | 1.00 | 0.60% | 74,466,900 |
| Aug 27, 2025 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 3.65% | 28,083,210 |
| Aug 26, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.84% | 3,581,876 |
| Aug 25, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.94% | 8,868,500 |
| Aug 24, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 2,395,039 |
| Aug 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 1,960,026 |
| Aug 20, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.94% | 15,881,960 |
| Aug 19, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 3,393,836 |
| Aug 18, 2025 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.48% | 8,918,918 |
| Aug 17, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 2,183,622 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.63% | 5,343,482 |
| Aug 13, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.63% | 3,886,165 |
| Aug 12, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | 0.21% | 5,251,026 |
| Aug 11, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.96% | 6,267,550 |
| Aug 10, 2025 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 9,886,712 |
| Aug 7, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | 0.51% | 15,857,270 |
| Aug 6, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -0.61% | 36,666,970 |
| Aug 5, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 4.26% | 25,402,930 |
| Aug 4, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 2,515,163 |
| Aug 3, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.98% | 4,747,658 |
| Jul 31, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.73% | 2,845,638 |
| Jul 30, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -0.21% | 5,139,344 |
| Jul 29, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.63% | 6,250,448 |
| Jul 28, 2025 | 0.97 | 0.99 | 0.95 | 0.95 | 0.95 | -2.27% | 18,474,410 |
| Jul 27, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | 0.97 | 3.52% | 13,796,270 |
| Jul 23, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 2,316,994 |