Skip to main content
Arab Co.,for asset management and development (EGX:ACAMD)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.930
+0.010 (0.52%)
At close: Apr 27, 2026

EGX:ACAMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.921.941.921.931.930.52%7,606,531
Apr 26, 20261.931.951.921.921.92-0.52%10,900,970
Apr 23, 20261.941.961.931.931.93-0.52%12,316,530
Apr 22, 20261.931.961.921.941.940.52%30,789,690
Apr 21, 20261.901.961.901.931.931.58%24,464,800
Apr 20, 20261.911.941.891.901.90-0.52%26,364,690
Apr 19, 20261.931.971.901.911.91-1.04%30,116,610
Apr 16, 20261.921.981.911.931.930.52%41,317,420
Apr 15, 20261.841.941.841.921.924.35%51,796,060
Apr 14, 20261.841.871.811.841.84-31,778,460
Apr 9, 20261.891.891.821.841.84-2.65%63,328,770
Apr 8, 20261.711.891.751.891.8910.53%59,058,510
Apr 7, 20261.761.771.701.711.71-2.84%25,371,990
Apr 6, 20261.761.771.741.761.76-17,804,240
Apr 5, 20261.781.801.751.761.76-1.12%22,563,880
Apr 2, 20261.831.851.761.781.78-2.73%75,205,130
Apr 1, 20261.671.841.691.831.839.58%71,016,110
Mar 31, 20261.671.701.661.671.67-25,506,560
Mar 30, 20261.691.741.661.671.67-1.18%25,381,450
Mar 29, 20261.751.751.681.691.69-3.43%48,318,970
Mar 26, 20261.851.891.751.751.75-5.41%72,848,960
Mar 25, 20261.891.921.851.851.85-2.12%57,346,200
Mar 24, 20261.891.941.881.891.89-48,138,770
Mar 18, 20261.891.901.851.891.89-29,977,030
Mar 17, 20261.891.941.891.891.89-21,168,180
Mar 16, 20261.971.981.851.891.89-4.06%33,638,380
Mar 15, 20262.002.011.961.971.97-1.50%9,714,535
Mar 12, 20262.032.041.982.002.00-1.48%22,424,150
Mar 11, 20262.092.132.022.032.03-2.87%38,676,720
Mar 10, 20262.082.132.072.092.090.48%22,570,070
Mar 9, 20261.982.091.962.082.085.05%42,402,580
Mar 8, 20261.962.001.961.981.981.02%25,428,640
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