Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.352	0.367	0.351	0.359	0.326	37,935,093
2023-09-14	0.346	0.350	0.346	0.349	0.317	3,598,632
2023-09-13	0.343	0.348	0.342	0.344	0.313	7,225,674
2023-09-12	0.350	0.351	0.343	0.343	0.312	7,894,297
2023-09-11	0.352	0.357	0.348	0.350	0.318	8,365,278
2023-09-07	0.354	0.358	0.350	0.353	0.321	14,361,314
2023-09-06	0.354	0.358	0.354	0.354	0.322	6,087,054
2023-09-05	0.353	0.360	0.353	0.354	0.322	14,570,380
2023-09-04	0.356	0.363	0.350	0.352	0.320	18,693,442
2023-08-31	0.345	0.348	0.343	0.345	0.314	7,674,021
2023-08-30	0.341	0.351	0.340	0.345	0.314	17,715,037
2023-08-29	0.341	0.345	0.337	0.341	0.310	7,114,384
2023-08-28	0.342	0.348	0.335	0.341	0.310	5,059,850
2023-08-24	0.342	0.346	0.340	0.340	0.309	7,071,634
2023-08-23	0.344	0.350	0.341	0.342	0.311	7,361,644
2023-08-22	0.343	0.354	0.342	0.344	0.313	19,367,622
2023-08-21	0.344	0.348	0.340	0.343	0.312	8,073,418
2023-08-17	0.349	0.351	0.344	0.344	0.313	8,196,730
2023-08-16	0.351	0.358	0.348	0.349	0.317	12,208,647
2023-08-15	0.349	0.354	0.347	0.351	0.319	9,363,842
2023-08-14	0.349	0.354	0.347	0.349	0.317	10,435,440
2023-08-10	0.354	0.357	0.346	0.346	0.315	9,507,934
2023-08-09	0.356	0.360	0.353	0.354	0.322	8,150,983
2023-08-08	0.350	0.363	0.349	0.356	0.324	15,106,190
2023-08-07	0.349	0.352	0.349	0.350	0.318	8,870,510
2023-08-03	0.349	0.353	0.347	0.350	0.318	4,765,887
2023-08-02	0.351	0.356	0.348	0.349	0.317	7,563,975
2023-08-01	0.356	0.359	0.350	0.351	0.319	11,199,650
2023-07-31	0.357	0.363	0.355	0.356	0.324	7,963,108
2023-07-27	0.348	0.358	0.348	0.354	0.322	9,654,261
2023-07-26	0.347	0.351	0.345	0.348	0.316	3,893,856
2023-07-25	0.352	0.355	0.347	0.347	0.316	4,978,952
2023-07-24	0.353	0.358	0.352	0.352	0.320	4,012,650
2023-07-19	0.353	0.358	0.352	0.353	0.321	4,683,304
2023-07-18	0.355	0.359	0.351	0.353	0.321	5,731,367
2023-07-17	0.358	0.364	0.354	0.355	0.323	17,645,550
2023-07-13	0.343	0.363	0.343	0.357	0.325	20,809,051
2023-07-12	0.344	0.350	0.340	0.343	0.312	5,833,160
2023-07-11	0.346	0.355	0.342	0.344	0.313	5,020,006
2023-07-10	0.340	0.348	0.331	0.346	0.315	4,211,659
2023-07-06	0.362	0.370	0.354	0.356	0.324	19,636,057
2023-07-05	0.381	0.385	0.378	0.380	0.329	17,604,371
2023-07-04	0.379	0.389	0.379	0.381	0.330	18,259,071
2023-06-26	0.378	0.380	0.375	0.379	0.328	13,284,752
2023-06-22	0.378	0.384	0.374	0.384	0.333	11,431,873
2023-06-21	0.385	0.387	0.377	0.378	0.327	11,891,360
2023-06-20	0.391	0.394	0.384	0.385	0.333	16,477,137
2023-06-19	0.398	0.404	0.390	0.391	0.339	18,828,347
2023-06-15	0.393	0.402	0.390	0.394	0.341	25,353,530
2023-06-14	0.385	0.403	0.385	0.393	0.340	36,262,864
2023-06-13	0.389	0.393	0.384	0.384	0.333	20,136,224
2023-06-12	0.389	0.397	0.389	0.389	0.337	12,784,491
2023-06-08	0.392	0.401	0.386	0.390	0.338	19,399,990
2023-06-07	0.384	0.409	0.382	0.392	0.339	76,860,168
2023-06-06	0.387	0.394	0.383	0.384	0.333	14,178,202
2023-06-05	0.386	0.397	0.386	0.387	0.335	32,799,285
2023-06-01	0.377	0.386	0.375	0.380	0.329	13,812,933
2023-05-31	0.380	0.384	0.376	0.377	0.326	17,525,542
2023-05-30	0.390	0.392	0.375	0.380	0.329	38,033,837
2023-05-29	0.388	0.396	0.384	0.390	0.338	31,179,986

← NewerPage 12 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.