Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.378	0.380	0.372	0.376	0.326	11,983,460
2023-05-24	0.385	0.389	0.377	0.378	0.327	28,630,128
2023-05-23	0.365	0.386	0.363	0.385	0.333	62,297,640
2023-05-22	0.364	0.376	0.364	0.365	0.316	60,706,483
2023-05-18	0.348	0.354	0.346	0.352	0.305	14,748,922
2023-05-17	0.351	0.358	0.347	0.348	0.301	13,770,071
2023-05-16	0.350	0.360	0.346	0.351	0.304	18,134,470
2023-05-15	0.364	0.366	0.349	0.350	0.303	14,405,240
2023-05-11	0.363	0.368	0.359	0.362	0.313	16,301,450
2023-05-10	0.361	0.366	0.353	0.363	0.314	18,597,602
2023-05-09	0.375	0.379	0.360	0.361	0.313	26,845,260
2023-05-08	0.375	0.382	0.369	0.375	0.325	27,749,811
2023-05-03	0.341	0.371	0.341	0.359	0.311	80,157,629
2023-05-02	0.330	0.341	0.330	0.339	0.294	11,755,901
2023-05-01	0.340	0.344	0.327	0.330	0.286	14,634,415
2023-04-27	0.335	0.341	0.334	0.340	0.294	13,972,150
2023-04-26	0.336	0.339	0.330	0.335	0.290	18,177,436
2023-04-19	0.333	0.339	0.333	0.336	0.291	7,890,017
2023-04-18	0.333	0.337	0.330	0.333	0.288	4,797,969
2023-04-13	0.335	0.340	0.332	0.333	0.288	10,528,451
2023-04-12	0.339	0.344	0.334	0.335	0.290	11,293,712
2023-04-11	0.341	0.344	0.336	0.339	0.294	15,711,361
2023-04-10	0.335	0.343	0.332	0.341	0.295	10,203,190
2023-04-06	0.345	0.347	0.330	0.336	0.291	7,206,665
2023-04-05	0.344	0.350	0.342	0.345	0.299	12,491,417
2023-04-04	0.335	0.345	0.335	0.344	0.298	14,327,128
2023-04-03	0.327	0.336	0.327	0.335	0.290	10,355,310
2023-03-30	0.323	0.327	0.317	0.320	0.277	8,639,878
2023-03-29	0.321	0.330	0.320	0.323	0.280	7,155,015
2023-03-28	0.323	0.328	0.318	0.321	0.278	7,511,310
2023-03-27	0.333	0.337	0.322	0.323	0.280	12,593,554
2023-03-23	0.317	0.321	0.313	0.319	0.276	6,566,431
2023-03-22	0.323	0.330	0.314	0.317	0.275	18,267,814
2023-03-21	0.313	0.327	0.313	0.323	0.280	13,147,688
2023-03-20	0.292	0.311	0.290	0.310	0.268	18,742,161
2023-03-16	0.297	0.297	0.255	0.287	0.249	30,906,033
2023-03-15	0.327	0.340	0.280	0.297	0.257	24,377,384
2023-03-14	0.328	0.332	0.313	0.327	0.283	19,461,934
2023-03-13	0.359	0.365	0.325	0.328	0.284	19,846,042
2023-03-09	0.371	0.378	0.370	0.376	0.326	5,366,897
2023-03-08	0.378	0.380	0.366	0.371	0.321	11,994,282
2023-03-07	0.391	0.394	0.375	0.378	0.327	23,019,682
2023-03-06	0.389	0.405	0.389	0.391	0.339	64,021,684
2023-03-02	0.379	0.391	0.379	0.380	0.329	52,507,846
2023-03-01	0.372	0.377	0.372	0.376	0.326	23,787,479
2023-02-28	0.361	0.371	0.357	0.367	0.318	20,089,180
2023-02-27	0.365	0.369	0.360	0.361	0.313	23,168,549
2023-02-23	0.362	0.364	0.351	0.357	0.309	28,575,532
2023-02-22	0.370	0.375	0.360	0.362	0.313	8,485,622
2023-02-21	0.366	0.373	0.360	0.370	0.320	11,299,944
2023-02-20	0.375	0.380	0.362	0.366	0.317	15,916,107
2023-02-16	0.368	0.382	0.368	0.379	0.328	29,709,257
2023-02-15	0.366	0.373	0.365	0.367	0.318	14,669,874
2023-02-14	0.367	0.374	0.365	0.366	0.317	17,433,512
2023-02-13	0.364	0.373	0.362	0.367	0.318	19,472,663
2023-02-09	0.357	0.366	0.351	0.364	0.315	17,012,225
2023-02-08	0.356	0.365	0.355	0.357	0.309	16,970,322
2023-02-07	0.352	0.364	0.352	0.356	0.308	12,214,194
2023-02-06	0.352	0.361	0.347	0.350	0.303	12,374,693
2023-02-02	0.378	0.385	0.360	0.363	0.314	17,489,310

← NewerPage 13 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.