Arab Co.,for asset management and development (EGX:ACAMD)
Egypt · Delayed Price · Currency is EGP 1.930
-0.010 (-0.52%)
At close: Apr 23, 2026
EGX:ACAMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 12,316,530 |
| Apr 22, 2026 | 1.93 | 1.96 | 1.92 | 1.94 | 1.94 | 0.52% | 30,789,690 |
| Apr 21, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 1.58% | 24,464,800 |
| Apr 20, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -0.52% | 26,364,690 |
| Apr 19, 2026 | 1.93 | 1.97 | 1.90 | 1.91 | 1.91 | -1.04% | 30,116,610 |
| Apr 16, 2026 | 1.92 | 1.98 | 1.91 | 1.93 | 1.93 | 0.52% | 41,317,420 |
| Apr 15, 2026 | 1.84 | 1.94 | 1.84 | 1.92 | 1.92 | 4.35% | 51,796,060 |
| Apr 14, 2026 | 1.84 | 1.87 | 1.81 | 1.84 | 1.84 | - | 31,778,460 |
| Apr 9, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.65% | 63,328,770 |
| Apr 8, 2026 | 1.71 | 1.89 | 1.75 | 1.89 | 1.89 | 10.53% | 59,058,510 |
| Apr 7, 2026 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -2.84% | 25,371,990 |
| Apr 6, 2026 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 17,804,240 |
| Apr 5, 2026 | 1.78 | 1.80 | 1.75 | 1.76 | 1.76 | -1.12% | 22,563,880 |
| Apr 2, 2026 | 1.83 | 1.85 | 1.76 | 1.78 | 1.78 | -2.73% | 75,205,130 |
| Apr 1, 2026 | 1.67 | 1.84 | 1.69 | 1.83 | 1.83 | 9.58% | 71,016,110 |
| Mar 31, 2026 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | - | 25,506,560 |
| Mar 30, 2026 | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | -1.18% | 25,381,450 |
| Mar 29, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -3.43% | 48,318,970 |
| Mar 26, 2026 | 1.85 | 1.89 | 1.75 | 1.75 | 1.75 | -5.41% | 72,848,960 |
| Mar 25, 2026 | 1.89 | 1.92 | 1.85 | 1.85 | 1.85 | -2.12% | 57,346,200 |
| Mar 24, 2026 | 1.89 | 1.94 | 1.88 | 1.89 | 1.89 | - | 48,138,770 |
| Mar 18, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | - | 29,977,030 |
| Mar 17, 2026 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | - | 21,168,180 |
| Mar 16, 2026 | 1.97 | 1.98 | 1.85 | 1.89 | 1.89 | -4.06% | 33,638,380 |
| Mar 15, 2026 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.50% | 9,714,535 |
| Mar 12, 2026 | 2.03 | 2.04 | 1.98 | 2.00 | 2.00 | -1.48% | 22,424,150 |
| Mar 11, 2026 | 2.09 | 2.13 | 2.02 | 2.03 | 2.03 | -2.87% | 38,676,720 |
| Mar 10, 2026 | 2.08 | 2.13 | 2.07 | 2.09 | 2.09 | 0.48% | 22,570,070 |
| Mar 9, 2026 | 1.98 | 2.09 | 1.96 | 2.08 | 2.08 | 5.05% | 42,402,580 |
| Mar 8, 2026 | 1.96 | 2.00 | 1.96 | 1.98 | 1.98 | 1.02% | 25,428,640 |
| Mar 5, 2026 | 1.93 | 1.99 | 1.94 | 1.96 | 1.96 | 1.55% | 17,251,480 |
| Mar 4, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -1.03% | 15,236,660 |
| Mar 3, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -1.52% | 17,228,000 |
| Mar 2, 2026 | 1.95 | 2.01 | 1.95 | 1.98 | 1.98 | 1.54% | 23,012,100 |
| Mar 1, 2026 | 2.01 | 1.97 | 1.83 | 1.95 | 1.95 | -2.99% | 28,698,380 |
| Feb 26, 2026 | 1.99 | 2.04 | 1.97 | 2.01 | 2.01 | 1.01% | 35,424,460 |
| Feb 25, 2026 | 2.03 | 2.07 | 1.90 | 1.99 | 1.99 | -1.97% | 47,126,680 |
| Feb 24, 2026 | 2.09 | 2.12 | 2.01 | 2.03 | 2.03 | -2.87% | 50,723,640 |
| Feb 23, 2026 | 2.04 | 2.09 | 2.01 | 2.09 | 2.09 | 2.45% | 18,715,470 |
| Feb 22, 2026 | 2.09 | 2.12 | 1.99 | 2.04 | 2.04 | -2.39% | 25,494,940 |
| Feb 19, 2026 | 2.18 | 2.20 | 2.08 | 2.09 | 2.09 | -4.13% | 29,851,600 |
| Feb 18, 2026 | 2.24 | 2.26 | 2.18 | 2.18 | 2.18 | -2.68% | 53,536,360 |
| Feb 17, 2026 | 2.25 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 46,743,670 |
| Feb 16, 2026 | 2.27 | 2.30 | 2.22 | 2.25 | 2.25 | -0.88% | 59,294,170 |
| Feb 15, 2026 | 2.16 | 2.28 | 2.17 | 2.27 | 2.27 | 5.09% | 104,014,400 |
| Feb 12, 2026 | 2.16 | 2.18 | 2.15 | 2.16 | 2.16 | - | 26,110,390 |
| Feb 11, 2026 | 2.15 | 2.17 | 2.12 | 2.16 | 2.16 | 0.47% | 31,398,850 |
| Feb 10, 2026 | 2.17 | 2.20 | 2.14 | 2.15 | 2.15 | -0.92% | 45,815,200 |
| Feb 9, 2026 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 3.33% | 66,621,210 |
| Feb 8, 2026 | 2.17 | 2.21 | 2.08 | 2.10 | 2.10 | -3.23% | 50,253,960 |