Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.676	0.698	0.654	0.682	0.620	114,117,959
2024-04-24	0.700	0.700	0.635	0.695	0.632	150,592,849
2024-04-23	0.710	0.719	0.693	0.700	0.636	120,072,809
2024-04-22	0.700	0.733	0.695	0.710	0.646	182,477,877
2024-04-18	0.674	0.679	0.633	0.665	0.605	156,356,969
2024-04-17	0.688	0.692	0.661	0.674	0.613	202,825,471
2024-04-16	0.645	0.699	0.622	0.688	0.626	255,066,773
2024-04-15	0.625	0.647	0.614	0.645	0.586	92,537,660
2024-04-08	0.607	0.627	0.590	0.625	0.568	128,798,008
2024-04-04	0.547	0.570	0.547	0.567	0.516	81,002,244
2024-04-03	0.522	0.549	0.515	0.546	0.496	11,620,169
2024-04-02	0.521	0.530	0.510	0.522	0.475	5,995,000
2024-04-01	0.501	0.535	0.501	0.521	0.474	8,800,278
2024-03-28	0.519	0.520	0.510	0.514	0.467	3,275,057
2024-03-27	0.536	0.536	0.513	0.519	0.472	8,155,465
2024-03-26	0.544	0.555	0.535	0.537	0.488	5,100,615
2024-03-25	0.524	0.564	0.519	0.544	0.495	25,983,430
2024-03-21	0.519	0.528	0.510	0.524	0.476	4,886,340
2024-03-20	0.505	0.525	0.505	0.519	0.472	8,027,265
2024-03-19	0.503	0.510	0.476	0.503	0.457	8,133,807
2024-03-18	0.550	0.550	0.451	0.503	0.457	13,370,335
2024-03-14	0.550	0.567	0.542	0.556	0.506	12,127,467
2024-03-13	0.568	0.578	0.545	0.550	0.500	24,018,697
2024-03-12	0.592	0.594	0.565	0.568	0.516	15,651,251
2024-03-11	0.616	0.619	0.592	0.592	0.538	16,426,289
2024-03-07	0.607	0.618	0.581	0.616	0.560	19,531,106
2024-03-06	0.604	0.649	0.563	0.607	0.552	58,526,048
2024-03-05	0.587	0.607	0.585	0.604	0.549	26,267,604
2024-03-04	0.575	0.600	0.575	0.587	0.534	19,791,936
2024-02-29	0.579	0.591	0.568	0.585	0.532	25,078,525
2024-02-28	0.623	0.632	0.576	0.579	0.526	30,603,441
2024-02-27	0.610	0.645	0.610	0.623	0.566	56,205,379
2024-02-26	0.612	0.626	0.590	0.606	0.551	19,332,567
2024-02-22	0.646	0.668	0.640	0.646	0.587	67,366,937
2024-02-21	0.605	0.646	0.600	0.646	0.587	91,253,849
2024-02-20	0.612	0.621	0.605	0.605	0.550	29,668,099
2024-02-19	0.625	0.630	0.602	0.612	0.556	35,431,725
2024-02-15	0.621	0.629	0.605	0.619	0.563	75,714,682
2024-02-14	0.560	0.625	0.559	0.621	0.565	192,817,533
2024-02-13	0.535	0.544	0.532	0.537	0.488	32,132,494
2024-02-12	0.540	0.550	0.530	0.535	0.486	49,444,336
2024-02-08	0.522	0.531	0.522	0.525	0.477	8,838,346
2024-02-07	0.533	0.540	0.521	0.522	0.475	18,174,364
2024-02-06	0.547	0.560	0.532	0.533	0.485	65,194,884
2024-02-05	0.518	0.552	0.518	0.547	0.497	36,067,611
2024-02-01	0.520	0.532	0.477	0.529	0.481	36,757,621
2024-01-31	0.570	0.580	0.501	0.520	0.473	75,122,744
2024-01-30	0.580	0.586	0.564	0.570	0.518	46,271,280
2024-01-29	0.589	0.599	0.576	0.580	0.527	32,960,156
2024-01-24	0.581	0.609	0.572	0.606	0.551	85,727,312
2024-01-23	0.591	0.595	0.573	0.581	0.528	49,253,930
2024-01-22	0.580	0.600	0.566	0.591	0.537	77,590,964
2024-01-18	0.537	0.561	0.537	0.560	0.509	73,885,382
2024-01-17	0.543	0.548	0.529	0.536	0.487	41,088,037
2024-01-16	0.557	0.570	0.540	0.543	0.494	74,797,041
2024-01-15	0.545	0.573	0.535	0.557	0.506	115,947,697
2024-01-11	0.517	0.520	0.497	0.500	0.455	57,064,574
2024-01-10	0.494	0.518	0.490	0.517	0.470	61,696,600
2024-01-09	0.492	0.502	0.489	0.494	0.449	38,959,382
2024-01-08	0.494	0.496	0.487	0.492	0.447	14,856,600

← NewerPage 10 of 18 · 1,037 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.