Arabia for Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.740	0.740	0.720	0.740	0.740	10,716,552
2026-07-21	0.740	0.740	0.720	0.740	0.740	9,298,995
2026-07-20	0.740	0.740	0.730	0.740	0.740	11,387,975
2026-07-19	0.730	0.750	0.720	0.740	0.740	13,289,458
2026-07-16	0.700	0.750	0.700	0.730	0.730	33,215,746
2026-07-15	0.730	0.740	0.680	0.680	0.680	17,737,946
2026-07-14	0.730	0.740	0.720	0.730	0.730	26,995,225
2026-07-13	0.710	0.730	0.710	0.730	0.730	12,580,141
2026-07-12	0.680	0.720	0.680	0.710	0.710	33,122,036
2026-07-09	0.660	0.690	0.660	0.680	0.680	16,293,755
2026-07-08	0.680	0.690	0.650	0.660	0.660	14,322,232
2026-07-07	0.670	0.680	0.660	0.680	0.680	13,874,956
2026-07-06	0.660	0.680	0.660	0.670	0.670	9,590,187
2026-07-05	0.670	0.670	0.650	0.660	0.660	10,662,452
2026-07-01	0.670	0.690	0.660	0.670	0.670	31,229,358
2026-06-30	0.600	0.700	0.600	0.670	0.670	108,147,865
2026-06-29	0.600	0.620	0.590	0.600	0.600	20,297,995
2026-06-28	0.620	0.620	0.600	0.600	0.600	13,756,233
2026-06-25	0.640	0.640	0.610	0.620	0.620	8,581,212
2026-06-24	0.630	0.640	0.630	0.640	0.640	7,367,222
2026-06-23	0.650	0.670	0.630	0.630	0.630	11,666,684
2026-06-22	0.640	0.680	0.640	0.650	0.650	18,412,964
2026-06-21	0.640	0.650	0.630	0.640	0.640	19,807,848
2026-06-17	0.660	0.670	0.640	0.640	0.640	19,056,791
2026-06-16	0.680	0.690	0.650	0.660	0.660	13,410,501
2026-06-15	0.660	0.700	0.660	0.680	0.680	30,317,855
2026-06-14	0.640	0.670	0.640	0.660	0.660	15,509,245
2026-06-11	0.660	0.670	0.640	0.640	0.640	37,276,223
2026-06-10	0.670	0.720	0.660	0.660	0.660	113,175,603
2026-06-09	0.650	0.680	0.650	0.670	0.670	44,078,470
2026-06-08	0.650	0.660	0.640	0.650	0.650	14,672,058
2026-06-07	0.660	0.670	0.650	0.650	0.650	23,490,658
2026-06-04	0.640	0.700	0.640	0.660	0.660	72,584,810
2026-06-03	0.620	0.650	0.620	0.640	0.640	38,798,641
2026-06-02	0.620	0.630	0.620	0.620	0.620	10,213,776
2026-06-01	0.620	0.630	0.620	0.620	0.620	11,316,190
2026-05-25	0.630	0.640	0.610	0.620	0.620	16,008,413
2026-05-24	0.630	0.640	0.620	0.630	0.630	23,253,921
2026-05-21	0.610	0.640	0.610	0.630	0.630	31,203,596
2026-05-20	0.620	0.640	0.610	0.610	0.610	19,001,333
2026-05-19	0.610	0.640	0.610	0.620	0.620	44,095,364
2026-05-18	0.610	0.630	0.610	0.610	0.610	32,273,066
2026-05-17	0.610	0.630	0.600	0.610	0.610	27,221,969
2026-05-14	0.590	0.620	0.590	0.610	0.610	32,052,706
2026-05-13	0.590	0.600	0.580	0.590	0.590	35,516,984
2026-05-12	0.540	0.600	0.540	0.590	0.590	77,349,849
2026-05-11	0.540	0.550	0.540	0.540	0.540	65,047,422
2026-05-10	0.500	0.550	0.500	0.540	0.540	91,549,190
2026-05-06	0.490	0.510	0.490	0.500	0.500	52,244,567
2026-05-05	0.480	0.490	0.480	0.490	0.490	48,220,223
2026-05-04	0.470	0.480	0.470	0.480	0.480	40,994,014
2026-05-03	0.470	0.480	0.470	0.470	0.470	14,925,856
2026-04-30	0.480	0.480	0.470	0.470	0.470	32,976,512
2026-04-29	0.460	0.480	0.460	0.480	0.480	42,175,906
2026-04-28	0.460	0.460	0.460	0.460	0.460	10,986,773
2026-04-27	0.460	0.470	0.460	0.460	0.460	12,101,311
2026-04-26	0.460	0.470	0.460	0.460	0.460	14,964,898
2026-04-23	0.480	0.480	0.460	0.460	0.460	35,429,609
2026-04-22	0.460	0.480	0.460	0.480	0.480	61,778,011
2026-04-21	0.450	0.460	0.450	0.460	0.460	21,836,766

← NewerPage 2 of 5 · 244 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.