Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.334	0.346	0.334	0.340	0.294	23,491,222
2022-10-17	0.321	0.336	0.319	0.331	0.287	19,023,057
2022-10-13	0.316	0.323	0.313	0.315	0.273	8,621,801
2022-10-12	0.314	0.326	0.314	0.316	0.274	21,459,485
2022-10-11	0.306	0.313	0.301	0.311	0.269	13,946,498
2022-10-10	0.309	0.312	0.304	0.306	0.265	7,459,042
2022-10-05	0.321	0.325	0.310	0.313	0.271	15,054,755
2022-10-04	0.315	0.326	0.315	0.321	0.278	15,520,670
2022-10-03	0.318	0.323	0.307	0.311	0.269	11,331,549
2022-09-29	0.334	0.341	0.327	0.331	0.287	11,486,083
2022-09-28	0.330	0.342	0.330	0.334	0.289	14,296,474
2022-09-27	0.323	0.331	0.323	0.330	0.286	6,728,598
2022-09-26	0.319	0.329	0.319	0.323	0.280	5,358,228
2022-09-22	0.322	0.325	0.312	0.317	0.275	7,027,519
2022-09-21	0.323	0.331	0.320	0.322	0.279	9,400,333
2022-09-20	0.329	0.332	0.313	0.323	0.280	7,599,629
2022-09-19	0.314	0.330	0.314	0.329	0.285	9,760,145
2022-09-15	0.360	0.362	0.341	0.347	0.300	24,718,777
2022-09-14	0.365	0.365	0.358	0.360	0.312	10,191,372
2022-09-13	0.372	0.377	0.363	0.365	0.316	27,086,933
2022-09-12	0.375	0.380	0.370	0.372	0.322	10,503,563
2022-09-08	0.374	0.385	0.374	0.376	0.326	11,846,569
2022-09-07	0.383	0.388	0.373	0.373	0.323	13,434,971
2022-09-06	0.380	0.390	0.380	0.383	0.332	20,411,089
2022-09-05	0.371	0.382	0.371	0.379	0.328	28,282,032
2022-09-01	0.365	0.370	0.354	0.357	0.309	5,212,826
2022-08-31	0.368	0.375	0.364	0.365	0.316	8,069,302
2022-08-30	0.370	0.376	0.365	0.368	0.319	13,244,327
2022-08-29	0.366	0.383	0.366	0.370	0.320	22,252,159
2022-08-25	0.355	0.372	0.355	0.365	0.316	14,028,664
2022-08-24	0.363	0.367	0.353	0.355	0.307	11,726,079
2022-08-23	0.376	0.380	0.360	0.363	0.314	27,243,007
2022-08-22	0.379	0.390	0.374	0.376	0.326	16,079,563
2022-08-18	0.390	0.390	0.370	0.373	0.323	23,597,182
2022-08-17	0.387	0.406	0.375	0.390	0.338	63,026,570
2022-08-16	0.359	0.395	0.359	0.387	0.335	82,074,387
2022-08-15	0.375	0.382	0.351	0.354	0.307	59,448,471
2022-08-11	0.308	0.323	0.308	0.319	0.276	24,423,189
2022-08-10	0.310	0.315	0.306	0.307	0.266	18,471,348
2022-08-09	0.321	0.325	0.307	0.310	0.268	30,003,134
2022-08-08	0.313	0.331	0.313	0.321	0.278	72,736,582
2022-08-04	0.285	0.291	0.284	0.290	0.251	24,226,967
2022-08-03	0.286	0.290	0.284	0.285	0.247	9,209,554
2022-08-02	0.285	0.287	0.280	0.286	0.248	10,212,848
2022-08-01	0.295	0.295	0.283	0.285	0.247	47,318,048
2022-07-28	0.291	0.296	0.288	0.294	0.255	19,893,582
2022-07-27	0.298	0.302	0.288	0.291	0.252	26,750,054
2022-07-26	0.297	0.304	0.295	0.298	0.258	25,105,183
2022-07-25	0.301	0.309	0.292	0.297	0.257	27,121,953
2022-07-21	0.287	0.296	0.287	0.293	0.254	28,964,234
2022-07-20	0.284	0.292	0.284	0.286	0.248	23,922,693
2022-07-19	0.280	0.286	0.278	0.283	0.245	14,490,306
2022-07-18	0.270	0.283	0.270	0.280	0.242	32,397,472
2022-07-07	0.266	0.272	0.266	0.269	0.233	18,534,331
2022-07-06	0.261	0.266	0.255	0.262	0.227	6,229,489
2022-07-05	0.253	0.267	0.252	0.261	0.226	8,204,843
2022-07-04	0.272	0.274	0.244	0.253	0.219	22,376,473
2022-06-29	0.276	0.286	0.276	0.280	0.242	6,136,250
2022-06-28	0.288	0.289	0.262	0.276	0.239	13,227,914
2022-06-27	0.293	0.299	0.283	0.288	0.249	8,567,180

← NewerPage 15 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.