Skip to main content
Arab Co.,for asset management and development (EGX:ACAMD)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.960
+0.030 (1.55%)
At close: Mar 5, 2026

EGX:ACAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.931.991.941.961.961.55%17,251,480
Mar 4, 20261.951.971.921.931.93-1.03%15,236,660
Mar 3, 20261.981.981.931.951.95-1.52%17,228,000
Mar 2, 20261.952.011.951.981.981.54%23,012,100
Mar 1, 20262.011.971.831.951.95-2.99%28,698,380
Feb 26, 20261.992.041.972.012.011.01%35,424,460
Feb 25, 20262.032.071.901.991.99-1.97%47,126,680
Feb 24, 20262.092.122.012.032.03-2.87%50,723,640
Feb 23, 20262.042.092.012.092.092.45%18,715,470
Feb 22, 20262.092.121.992.042.04-2.39%25,494,940
Feb 19, 20262.182.202.082.092.09-4.13%29,851,600
Feb 18, 20262.242.262.182.182.18-2.68%53,536,360
Feb 17, 20262.252.262.212.242.24-0.44%46,743,670
Feb 16, 20262.272.302.222.252.25-0.88%59,294,170
Feb 15, 20262.162.282.172.272.275.09%104,014,400
Feb 12, 20262.162.182.152.162.16-26,110,390
Feb 11, 20262.152.172.122.162.160.47%31,398,850
Feb 10, 20262.172.202.142.152.15-0.92%45,815,200
Feb 9, 20262.102.182.102.172.173.33%66,621,210
Feb 8, 20262.172.212.082.102.10-3.23%50,253,960
Feb 5, 20262.182.202.132.172.17-0.46%89,007,510
Feb 4, 20262.182.242.162.182.18-103,411,500
Feb 3, 20262.172.212.142.182.180.46%102,325,900
Feb 2, 20261.972.171.962.172.1710.15%107,524,500
Feb 1, 20261.961.991.941.971.970.51%23,938,250
Jan 28, 20261.952.001.921.961.960.51%72,615,130
Jan 27, 20261.891.981.891.951.953.17%76,954,420
Jan 26, 20261.921.941.871.891.89-1.56%46,532,690
Jan 25, 20261.941.981.911.921.92-1.03%58,911,330
Jan 22, 20261.972.001.921.941.94-1.52%55,801,260
Jan 21, 20261.992.021.941.971.97-1.01%88,681,260
Jan 20, 20262.032.061.971.991.99-1.97%109,753,600
Jan 19, 20261.932.031.912.032.035.18%137,436,000
Jan 18, 20261.731.931.761.931.9311.56%70,721,240
Jan 15, 20261.761.801.661.731.73-1.70%65,968,560
Jan 14, 20261.801.801.681.761.76-2.22%59,587,930
Jan 13, 20261.881.881.721.801.80-4.26%62,911,240
Jan 12, 20261.911.941.861.881.88-1.57%24,438,290
Jan 11, 20261.851.941.861.911.913.24%56,511,630
Jan 8, 20261.961.991.851.851.85-5.61%59,678,130
Jan 6, 20261.942.001.921.961.961.03%91,237,020
Jan 5, 20261.821.951.831.941.946.59%127,082,400
Jan 4, 20261.721.871.741.821.825.81%118,799,100
Dec 31, 20251.801.861.721.721.72-4.44%162,562,700
Dec 30, 20251.601.901.621.801.8012.50%270,969,700
Dec 29, 20251.621.661.521.601.60-1.23%174,931,800
Dec 28, 20251.441.631.431.621.6212.50%94,464,550
Dec 25, 20251.401.451.401.441.442.86%35,039,140
Dec 24, 20251.431.441.401.401.40-2.10%25,678,730
Dec 23, 20251.471.501.391.431.43-2.72%72,444,690
Dec 22, 20251.451.491.441.471.471.38%59,675,980
Dec 21, 20251.431.471.411.451.451.40%112,470,000
Dec 18, 20251.321.441.331.431.438.33%175,854,200
Dec 17, 20251.291.341.281.321.322.33%68,879,690
Dec 16, 20251.311.321.271.291.29-1.53%60,102,590
Dec 15, 20251.311.341.291.311.31-63,472,260
Dec 14, 20251.261.321.271.311.313.97%55,310,090
Dec 11, 20251.291.311.261.261.26-2.33%43,671,610
Dec 10, 20251.321.341.291.291.29-2.27%78,988,060
Dec 9, 20251.281.341.261.321.323.13%129,248,700
Dec 8, 20251.231.361.271.281.284.07%191,722,400
Dec 7, 20251.191.251.181.231.233.36%92,449,450
Dec 4, 20251.211.221.171.191.19-1.65%50,683,110
Dec 3, 20251.211.231.191.211.21-61,614,800
Dec 2, 20251.201.241.191.211.210.83%79,683,540
Dec 1, 20251.241.271.201.201.20-3.23%104,923,600
Nov 30, 20251.171.271.171.241.245.98%338,386,700
Nov 27, 20251.191.231.161.171.17-1.68%127,188,000
Nov 26, 20251.151.191.131.191.193.48%48,210,770
Nov 25, 20251.201.221.121.151.15-4.17%48,109,620
Nov 24, 20251.231.261.191.201.20-2.44%39,592,090
Nov 23, 20251.271.311.221.231.23-3.23%41,946,180
Nov 20, 20251.211.301.221.271.275.30%78,824,480
Nov 19, 20251.211.241.181.211.21-0.33%67,759,060
Nov 18, 20251.141.241.141.211.216.23%128,470,500
Nov 17, 20251.161.181.101.141.14-1.72%105,221,400
Nov 16, 20250.981.170.991.161.1618.73%223,043,900
Nov 13, 20250.931.000.930.980.984.94%76,717,810
Nov 12, 20250.930.940.930.930.930.43%6,806,318
Nov 11, 20250.940.940.930.930.93-0.86%6,934,894
Nov 10, 20250.930.950.930.940.940.54%10,258,580
Nov 9, 20250.920.940.920.930.931.31%8,349,173
Nov 6, 20250.910.920.910.920.920.66%4,190,088
Nov 5, 20250.920.930.910.910.91-1.19%14,019,830
Nov 4, 20250.930.940.920.920.92-0.75%6,487,870
Nov 3, 20250.920.930.920.930.930.76%4,896,528
Nov 2, 20250.930.940.920.920.92-0.65%4,923,081
Oct 30, 20250.930.940.930.930.93-0.11%3,486,394
Oct 29, 20250.930.940.930.930.93-6,679,093
Oct 28, 20250.940.950.930.930.93-1.48%8,954,915
Oct 27, 20250.950.960.940.940.94-0.84%7,629,687
Oct 26, 20250.950.960.950.950.950.42%16,419,880
Oct 23, 20250.930.960.930.950.951.72%31,924,660
Oct 22, 20250.930.940.930.930.930.22%4,231,348
Oct 21, 20250.940.950.930.930.93-0.75%9,131,285
Oct 20, 20250.950.960.940.940.94-0.85%13,437,780
Oct 19, 20250.930.950.940.950.951.29%7,027,674
Oct 16, 20250.930.950.930.930.930.86%5,321,927
Oct 15, 20250.930.930.920.930.93-0.22%2,745,773
Oct 14, 20250.930.940.930.930.93-0.32%3,101,954