Arabia for Investment and Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.563	0.578	0.530	0.559	0.559	28,496,114
2026-10-18	0.602	0.620	0.561	0.563	0.563	27,855,807
2026-10-15	0.600	0.612	0.591	0.602	0.602	16,723,599
2026-10-14	0.596	0.620	0.596	0.600	0.600	16,118,532
2026-10-13	0.628	0.650	0.590	0.594	0.594	24,089,883
2026-10-12	0.685	0.685	0.622	0.628	0.628	22,675,264
2026-10-11	0.682	0.708	0.661	0.685	0.685	37,838,751
2026-10-07	0.691	0.698	0.681	0.682	0.682	12,290,686
2026-10-06	0.675	0.708	0.675	0.691	0.691	71,625,894
2026-10-05	0.681	0.693	0.672	0.675	0.675	22,832,285
2026-10-04	0.665	0.681	0.665	0.681	0.681	19,772,013
2026-10-01	0.655	0.668	0.655	0.664	0.664	20,206,231
2026-09-30	0.641	0.665	0.615	0.648	0.648	33,625,290
2026-09-29	0.650	0.675	0.640	0.641	0.641	17,855,796
2026-09-28	0.656	0.700	0.640	0.650	0.650	40,060,718
2026-09-27	0.720	0.730	0.650	0.660	0.660	18,950,316
2026-09-24	0.720	0.720	0.710	0.720	0.720	28,073,831
2026-09-23	0.720	0.730	0.710	0.720	0.720	20,693,347
2026-09-22	0.730	0.740	0.720	0.720	0.720	19,940,600
2026-09-21	0.730	0.750	0.710	0.730	0.730	70,398,109
2026-09-20	0.720	0.730	0.720	0.730	0.730	24,571,823
2026-09-17	0.710	0.730	0.710	0.720	0.720	27,632,746
2026-09-16	0.710	0.720	0.700	0.710	0.710	30,742,996
2026-09-15	0.710	0.730	0.700	0.710	0.710	31,642,098
2026-09-14	0.720	0.730	0.710	0.710	0.710	27,485,370
2026-09-13	0.740	0.750	0.720	0.720	0.720	38,779,651
2026-09-10	0.740	0.760	0.740	0.740	0.740	36,563,961
2026-09-09	0.740	0.760	0.740	0.740	0.740	32,455,480
2026-09-08	0.750	0.780	0.740	0.740	0.740	40,717,138
2026-09-07	0.770	0.780	0.740	0.750	0.750	41,765,996
2026-09-06	0.750	0.790	0.750	0.770	0.770	104,098,577
2026-09-03	0.720	0.770	0.720	0.750	0.750	83,210,333
2026-09-02	0.730	0.760	0.720	0.720	0.720	56,202,699
2026-09-01	0.760	0.790	0.730	0.730	0.730	115,507,835
2026-08-31	0.790	0.820	0.750	0.760	0.760	239,211,878
2026-08-30	0.750	0.870	0.750	0.790	0.790	511,061,136
2026-08-26	0.730	0.800	0.730	0.750	0.750	219,912,090
2026-08-25	0.680	0.740	0.680	0.730	0.730	134,739,434
2026-08-24	0.680	0.690	0.670	0.680	0.680	19,193,567
2026-08-23	0.680	0.700	0.680	0.680	0.680	17,983,724
2026-08-20	0.690	0.700	0.650	0.680	0.680	22,959,992
2026-08-19	0.690	0.730	0.690	0.690	0.690	92,498,554
2026-08-18	0.690	0.700	0.690	0.690	0.690	10,469,356
2026-08-17	0.700	0.710	0.690	0.690	0.690	15,862,558
2026-08-16	0.700	0.710	0.690	0.700	0.700	11,321,774
2026-08-13	0.710	0.710	0.700	0.700	0.700	14,067,826
2026-08-12	0.710	0.710	0.700	0.710	0.710	12,132,935
2026-08-11	0.710	0.720	0.690	0.710	0.710	20,182,152
2026-08-10	0.710	0.710	0.700	0.710	0.710	12,082,890
2026-08-09	0.720	0.720	0.710	0.710	0.710	16,766,691
2026-08-06	0.710	0.720	0.710	0.720	0.720	17,979,979
2026-08-05	0.710	0.720	0.710	0.710	0.710	14,752,763
2026-08-04	0.690	0.720	0.690	0.710	0.710	31,709,656
2026-08-03	0.700	0.710	0.690	0.690	0.690	39,976,124
2026-08-02	0.710	0.720	0.680	0.700	0.700	45,417,673
2026-07-30	0.720	0.720	0.680	0.710	0.710	54,885,080
2026-07-29	0.740	0.750	0.720	0.720	0.720	30,058,688
2026-07-28	0.700	0.750	0.700	0.740	0.740	163,039,336
2026-07-27	0.740	0.760	0.680	0.700	0.700	117,278,357
2026-07-26	0.740	0.780	0.730	0.740	0.740	89,443,389

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.