Skip to main content
Arab Co.,for asset management and development (EGX:ACAMD)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.190
-0.020 (-1.65%)
At close: Dec 4, 2025

EGX:ACAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.930.940.920.930.93-5,069,784
Oct 12, 20250.940.940.930.930.93-0.85%2,686,557
Oct 8, 20250.940.990.930.940.94-0.11%3,583,824
Oct 7, 20250.930.970.930.940.940.64%7,383,884
Oct 6, 20250.950.950.930.930.93-1.79%3,935,619
Oct 5, 20250.940.950.940.950.950.74%6,940,307
Oct 2, 20250.920.950.930.940.942.06%13,552,270
Oct 1, 20250.910.930.920.920.921.09%4,471,770
Sep 30, 20250.920.930.910.910.91-0.65%8,278,625
Sep 29, 20250.930.940.920.920.92-1.18%5,794,547
Sep 28, 20250.890.950.890.930.934.61%27,501,190
Sep 25, 20250.880.890.880.890.890.79%3,724,402
Sep 24, 20250.870.900.880.880.881.03%5,866,794
Sep 23, 20250.880.900.870.870.87-1.02%5,086,214
Sep 22, 20250.900.910.880.880.88-1.89%2,367,844
Sep 21, 20250.910.920.900.900.90-1.42%1,924,639
Sep 18, 20250.910.920.910.910.910.22%1,538,503
Sep 17, 20250.910.920.900.910.91-0.33%3,033,961
Sep 16, 20250.940.950.910.910.91-2.45%2,901,115
Sep 15, 20250.940.970.940.940.94-0.11%9,025,199
Sep 14, 20250.940.950.940.940.94-0.42%5,558,515
Sep 11, 20250.960.960.940.940.94-1.36%4,662,475
Sep 10, 20250.950.970.950.960.960.32%6,185,757
Sep 9, 20250.950.980.950.950.950.21%7,941,694
Sep 8, 20250.960.970.950.950.95-0.63%6,697,918
Sep 7, 20250.970.980.950.960.96-1.44%6,925,380
Sep 3, 20250.991.010.970.970.97-2.02%13,679,730
Sep 2, 20251.001.020.990.990.99-0.90%15,191,790
Sep 1, 20250.991.020.981.001.001.01%13,761,440
Aug 31, 20251.001.030.980.990.99-1.10%26,702,290
Aug 28, 20250.991.061.001.001.000.60%74,466,900
Aug 27, 20250.961.000.960.990.993.65%28,083,210
Aug 26, 20250.950.970.950.960.960.84%3,581,876
Aug 25, 20250.960.970.950.950.95-0.94%8,868,500
Aug 24, 20250.960.970.960.960.96-0.10%2,395,039
Aug 21, 20250.970.970.960.960.96-0.93%1,960,026
Aug 20, 20250.960.980.950.970.970.94%15,881,960
Aug 19, 20250.960.970.960.960.960.21%3,393,836
Aug 18, 20250.950.980.940.960.961.48%8,918,918
Aug 17, 20250.940.950.940.950.950.53%2,183,622
Aug 14, 20250.950.950.940.940.94-0.63%5,343,482
Aug 13, 20250.950.970.940.950.95-0.63%3,886,165
Aug 12, 20250.950.970.950.950.950.21%5,251,026
Aug 11, 20250.970.980.950.950.95-1.96%6,267,550
Aug 10, 20250.980.990.970.970.97-1.02%9,886,712
Aug 7, 20250.970.990.960.980.980.51%15,857,270
Aug 6, 20250.981.010.970.970.97-0.61%36,666,970
Aug 5, 20250.940.990.940.980.984.26%25,402,930
Aug 4, 20250.940.950.940.940.94-0.11%2,515,163
Aug 3, 20250.960.960.940.940.94-1.98%4,747,658
Jul 31, 20250.950.970.940.960.960.73%2,845,638
Jul 30, 20250.960.970.950.950.95-0.21%5,139,344
Jul 29, 20250.950.970.940.960.960.63%6,250,448
Jul 28, 20250.970.990.950.950.95-2.27%18,474,410
Jul 27, 20250.940.990.940.970.973.52%13,796,270
Jul 23, 20250.940.950.940.940.94-0.11%2,316,994
Jul 22, 20250.950.960.930.940.94-1.16%3,336,675
Jul 21, 20250.960.970.950.950.95-0.94%6,236,622
Jul 20, 20250.960.970.960.960.96-0.10%5,180,707
Jul 17, 20250.980.990.950.960.96-1.74%16,061,150
Jul 16, 20250.940.980.940.980.984.38%53,032,360
Jul 15, 20250.940.950.930.940.94-0.11%8,181,521