Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	0.504	0.510	0.490	0.494	0.449	31,148,171
2024-01-03	0.490	0.506	0.478	0.504	0.458	66,909,170
2024-01-02	0.460	0.492	0.460	0.490	0.446	43,488,873
2023-12-28	0.469	0.476	0.458	0.460	0.418	18,684,282
2023-12-27	0.465	0.475	0.463	0.469	0.426	24,353,492
2023-12-26	0.459	0.484	0.459	0.465	0.423	71,866,775
2023-12-25	0.452	0.464	0.441	0.454	0.413	55,632,520
2023-12-21	0.472	0.492	0.472	0.486	0.442	60,047,889
2023-12-20	0.477	0.480	0.469	0.471	0.428	28,518,479
2023-12-19	0.490	0.498	0.472	0.477	0.434	70,091,108
2023-12-18	0.507	0.511	0.485	0.490	0.446	84,512,912
2023-12-14	0.479	0.508	0.472	0.508	0.462	87,682,424
2023-12-13	0.476	0.507	0.476	0.479	0.436	190,633,948
2023-12-12	0.427	0.468	0.425	0.466	0.424	68,407,546
2023-12-11	0.432	0.441	0.423	0.427	0.388	39,218,011
2023-12-07	0.448	0.448	0.425	0.438	0.398	48,883,843
2023-12-06	0.463	0.469	0.450	0.450	0.409	52,712,484
2023-12-05	0.476	0.484	0.463	0.463	0.421	58,128,098
2023-12-04	0.463	0.485	0.462	0.476	0.433	43,634,876
2023-11-30	0.471	0.485	0.460	0.470	0.427	69,074,421
2023-11-29	0.456	0.501	0.455	0.471	0.428	205,916,144
2023-11-28	0.455	0.461	0.435	0.456	0.415	76,513,574
2023-11-27	0.462	0.475	0.450	0.455	0.414	55,130,997
2023-11-23	0.437	0.489	0.437	0.464	0.422	191,984,748
2023-11-22	0.445	0.455	0.426	0.433	0.394	81,921,449
2023-11-21	0.375	0.445	0.372	0.445	0.405	195,869,277
2023-11-20	0.382	0.390	0.372	0.372	0.338	21,333,343
2023-11-16	0.376	0.382	0.376	0.377	0.343	10,719,900
2023-11-15	0.383	0.388	0.372	0.375	0.341	19,888,175
2023-11-14	0.375	0.388	0.373	0.383	0.348	29,457,834
2023-11-13	0.377	0.385	0.374	0.375	0.341	38,982,637
2023-11-09	0.358	0.360	0.349	0.354	0.322	12,683,330
2023-11-08	0.368	0.373	0.358	0.358	0.326	29,080,491
2023-11-07	0.363	0.369	0.360	0.368	0.335	18,866,462
2023-11-06	0.359	0.370	0.358	0.363	0.330	38,430,325
2023-11-02	0.338	0.345	0.334	0.341	0.310	7,332,046
2023-11-01	0.345	0.347	0.334	0.338	0.307	9,400,030
2023-10-31	0.350	0.353	0.344	0.345	0.314	9,966,643
2023-10-30	0.347	0.353	0.347	0.350	0.318	18,674,382
2023-10-26	0.344	0.352	0.344	0.346	0.315	16,772,943
2023-10-25	0.336	0.350	0.336	0.340	0.309	36,386,701
2023-10-24	0.326	0.347	0.326	0.335	0.305	36,506,348
2023-10-23	0.329	0.334	0.320	0.322	0.293	16,840,098
2023-10-19	0.319	0.325	0.317	0.318	0.289	8,662,856
2023-10-18	0.322	0.326	0.317	0.319	0.290	9,921,672
2023-10-17	0.317	0.325	0.316	0.322	0.293	11,347,919
2023-10-16	0.317	0.320	0.313	0.317	0.288	4,148,508
2023-10-12	0.323	0.325	0.313	0.316	0.287	10,329,168
2023-10-11	0.324	0.333	0.322	0.323	0.294	6,943,189
2023-10-10	0.320	0.330	0.320	0.324	0.295	7,438,617
2023-10-09	0.313	0.320	0.307	0.316	0.287	9,518,750
2023-10-04	0.325	0.329	0.324	0.325	0.296	4,805,414
2023-10-03	0.324	0.329	0.324	0.325	0.296	6,834,580
2023-10-02	0.332	0.337	0.322	0.323	0.294	8,937,778
2023-09-27	0.342	0.345	0.333	0.335	0.305	11,346,412
2023-09-26	0.346	0.350	0.342	0.342	0.311	7,683,227
2023-09-25	0.348	0.352	0.345	0.346	0.315	13,946,394
2023-09-21	0.351	0.356	0.348	0.350	0.318	13,670,030
2023-09-20	0.365	0.368	0.349	0.351	0.319	23,746,006
2023-09-19	0.359	0.378	0.359	0.365	0.332	66,976,183

← NewerPage 11 of 18 · 1,035 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.