Arabia for Investment and Development historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	0.380	0.390	0.380	0.390	0.390	18,304,523
2026-01-15	0.390	0.400	0.380	0.380	0.380	30,672,132
2026-01-14	0.420	0.420	0.380	0.390	0.390	42,484,792
2026-01-13	0.430	0.430	0.410	0.420	0.420	17,745,263
2026-01-12	0.410	0.430	0.410	0.430	0.430	43,543,769
2026-01-11	0.410	0.420	0.410	0.410	0.410	16,582,545
2026-01-08	0.420	0.430	0.410	0.410	0.410	31,538,863
2026-01-06	0.420	0.420	0.420	0.420	0.420	25,144,489
2026-01-05	0.440	0.440	0.420	0.420	0.420	24,810,522
2026-01-04	0.440	0.450	0.430	0.440	0.440	8,404,506
2025-12-31	0.440	0.450	0.430	0.440	0.440	30,955,963
2025-12-30	0.450	0.460	0.440	0.440	0.440	28,342,751
2025-12-29	0.430	0.450	0.430	0.450	0.450	43,284,694
2025-12-28	0.440	0.450	0.430	0.430	0.430	23,390,236
2025-12-25	0.440	0.450	0.440	0.440	0.440	27,147,455
2025-12-24	0.430	0.450	0.420	0.440	0.440	41,776,976
2025-12-23	0.450	0.450	0.420	0.430	0.430	41,658,418
2025-12-22	0.440	0.460	0.440	0.450	0.450	29,780,147
2025-12-21	0.450	0.470	0.440	0.440	0.440	101,019,771
2025-12-18	0.490	0.490	0.450	0.450	0.450	88,836,023
2025-12-17	0.470	0.490	0.470	0.490	0.490	107,125,568
2025-12-16	0.500	0.500	0.460	0.470	0.470	84,158,119
2025-12-15	0.520	0.540	0.500	0.500	0.500	141,570,798
2025-12-14	0.520	0.540	0.520	0.520	0.520	69,027,993
2025-12-11	0.530	0.540	0.520	0.520	0.520	80,756,514
2025-12-10	0.520	0.530	0.510	0.530	0.530	80,060,648
2025-12-09	0.510	0.540	0.510	0.520	0.520	104,661,072
2025-12-08	0.530	0.530	0.510	0.510	0.510	122,793,707
2025-12-07	0.480	0.530	0.480	0.530	0.530	203,309,322
2025-12-04	0.490	0.500	0.480	0.480	0.480	46,264,811
2025-12-03	0.480	0.500	0.470	0.490	0.490	76,493,935
2025-12-02	0.490	0.500	0.480	0.480	0.480	26,665,647
2025-12-01	0.480	0.500	0.480	0.490	0.490	97,480,677
2025-11-30	0.500	0.520	0.480	0.480	0.480	151,172,996
2025-11-27	0.480	0.510	0.480	0.500	0.500	154,951,179
2025-11-26	0.460	0.480	0.450	0.480	0.480	79,221,980
2025-11-25	0.470	0.480	0.460	0.460	0.460	145,477,400
2025-11-24	0.430	0.470	0.430	0.470	0.470	172,756,730
2025-11-23	0.440	0.440	0.420	0.430	0.430	123,070,632
2025-11-20	0.490	0.490	0.430	0.440	0.440	187,122,872
2025-11-19	0.440	0.490	0.430	0.490	0.490	166,050,007
2025-11-18	0.410	0.450	0.400	0.440	0.440	208,786,324
2025-11-17	0.400	0.410	0.380	0.410	0.410	116,922,569
2025-11-16	0.400	0.410	0.380	0.400	0.400	48,406,622
2025-11-13	0.380	0.400	0.380	0.400	0.400	124,749,811
2025-11-12	0.370	0.380	0.370	0.380	0.380	97,308,922
2025-11-11	0.340	0.380	0.340	0.370	0.370	204,965,720
2025-11-10	0.340	0.350	0.330	0.340	0.340	44,920,115
2025-11-09	0.330	0.340	0.330	0.340	0.340	29,400,466
2025-11-06	0.330	0.340	0.320	0.330	0.330	33,306,717
2025-11-05	0.350	0.350	0.330	0.330	0.330	57,681,706
2025-11-04	0.340	0.350	0.340	0.350	0.350	19,078,384
2025-11-03	0.330	0.350	0.330	0.340	0.340	32,664,830
2025-11-02	0.340	0.350	0.330	0.330	0.330	13,116,308
2025-10-30	0.340	0.350	0.340	0.340	0.340	12,299,174
2025-10-29	0.340	0.350	0.340	0.340	0.340	54,388,473
2025-10-28	0.340	0.340	0.320	0.340	0.340	87,629,135
2025-10-27	0.330	0.340	0.330	0.340	0.340	53,343,602
2025-10-26	0.310	0.340	0.300	0.330	0.330	166,309,600
2025-10-23	0.290	0.310	0.290	0.310	0.310	148,255,702

← NewerPage 4 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.