Arabia for Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.440	0.450	0.440	0.450	0.450	26,267,662
2026-04-19	0.440	0.450	0.430	0.440	0.440	13,895,831
2026-04-16	0.450	0.450	0.440	0.440	0.440	11,797,420
2026-04-15	0.450	0.460	0.450	0.450	0.450	9,536,091
2026-04-14	0.450	0.460	0.450	0.450	0.450	8,688,744
2026-04-09	0.460	0.460	0.450	0.450	0.450	4,866,637
2026-04-08	0.450	0.460	0.450	0.460	0.460	9,345,346
2026-04-07	0.450	0.460	0.440	0.450	0.450	8,143,968
2026-04-06	0.450	0.450	0.440	0.450	0.450	12,349,291
2026-04-05	0.450	0.450	0.450	0.450	0.450	8,352,968
2026-04-02	0.450	0.460	0.440	0.450	0.450	7,805,405
2026-04-01	0.450	0.460	0.450	0.450	0.450	6,213,033
2026-03-31	0.450	0.460	0.440	0.450	0.450	18,388,384
2026-03-30	0.460	0.470	0.440	0.450	0.450	22,101,551
2026-03-29	0.470	0.470	0.450	0.460	0.460	12,863,456
2026-03-26	0.480	0.490	0.460	0.470	0.470	29,258,618
2026-03-25	0.490	0.500	0.480	0.480	0.480	48,295,720
2026-03-24	0.470	0.490	0.470	0.490	0.490	44,704,196
2026-03-18	0.460	0.470	0.460	0.470	0.470	13,705,410
2026-03-17	0.460	0.470	0.460	0.460	0.460	4,971,932
2026-03-16	0.470	0.470	0.460	0.460	0.460	8,327,811
2026-03-15	0.470	0.470	0.470	0.470	0.470	15,625,652
2026-03-12	0.460	0.480	0.460	0.470	0.470	27,352,679
2026-03-11	0.460	0.470	0.460	0.460	0.460	24,578,027
2026-03-10	0.450	0.470	0.450	0.460	0.460	39,893,182
2026-03-09	0.430	0.450	0.430	0.450	0.450	40,550,735
2026-03-08	0.440	0.440	0.430	0.430	0.430	11,469,059
2026-03-05	0.430	0.450	0.430	0.440	0.440	24,420,507
2026-03-04	0.420	0.440	0.420	0.430	0.430	22,414,862
2026-03-03	0.410	0.420	0.410	0.420	0.420	22,554,757
2026-03-02	0.420	0.430	0.410	0.410	0.410	29,011,587
2026-03-01	0.430	0.430	0.400	0.420	0.420	16,515,441
2026-02-26	0.430	0.440	0.410	0.440	0.440	27,919,374
2026-02-25	0.420	0.430	0.400	0.430	0.430	30,483,987
2026-02-24	0.410	0.430	0.410	0.420	0.420	28,541,805
2026-02-23	0.410	0.420	0.410	0.410	0.410	9,198,911
2026-02-22	0.410	0.420	0.410	0.410	0.410	21,921,461
2026-02-19	0.430	0.430	0.410	0.410	0.410	8,066,708
2026-02-18	0.420	0.440	0.420	0.430	0.430	36,115,775
2026-02-17	0.400	0.420	0.400	0.420	0.420	23,179,653
2026-02-16	0.410	0.420	0.400	0.400	0.400	19,050,469
2026-02-15	0.400	0.420	0.400	0.410	0.410	28,875,838
2026-02-12	0.400	0.410	0.400	0.400	0.400	3,507,209
2026-02-11	0.400	0.420	0.400	0.400	0.400	11,017,876
2026-02-10	0.400	0.420	0.400	0.400	0.400	15,502,947
2026-02-09	0.410	0.420	0.400	0.400	0.400	8,529,226
2026-02-08	0.410	0.420	0.410	0.410	0.410	10,246,027
2026-02-05	0.410	0.420	0.400	0.410	0.410	11,193,674
2026-02-04	0.410	0.420	0.400	0.410	0.410	37,070,384
2026-02-03	0.410	0.410	0.400	0.410	0.410	20,220,428
2026-02-02	0.390	0.410	0.380	0.410	0.410	57,425,732
2026-02-01	0.370	0.390	0.370	0.390	0.390	18,759,167
2026-01-28	0.380	0.390	0.370	0.370	0.370	16,296,215
2026-01-27	0.380	0.390	0.380	0.380	0.380	8,495,884
2026-01-26	0.390	0.390	0.380	0.380	0.380	15,750,526
2026-01-25	0.400	0.410	0.390	0.390	0.390	29,410,597
2026-01-22	0.410	0.410	0.400	0.400	0.400	14,040,461
2026-01-21	0.410	0.410	0.390	0.410	0.410	12,590,924
2026-01-20	0.410	0.420	0.410	0.410	0.410	27,589,141
2026-01-19	0.390	0.410	0.390	0.410	0.410	26,627,962

← NewerPage 3 of 5 · 291 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.