Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.304	0.304	0.294	0.295	0.255	13,074,738
2022-06-22	0.307	0.311	0.301	0.304	0.263	15,097,155
2022-06-21	0.307	0.316	0.304	0.307	0.266	19,123,138
2022-06-20	0.315	0.323	0.273	0.307	0.266	20,234,941
2022-06-16	0.340	0.345	0.325	0.327	0.283	26,261,556
2022-06-15	0.338	0.349	0.338	0.340	0.294	23,714,355
2022-06-14	0.332	0.343	0.329	0.337	0.292	24,234,635
2022-06-13	0.328	0.340	0.322	0.332	0.287	19,658,781
2022-06-09	0.317	0.334	0.312	0.331	0.287	37,197,974
2022-06-08	0.294	0.318	0.294	0.317	0.275	26,501,751
2022-06-07	0.292	0.295	0.290	0.292	0.253	7,781,008
2022-06-06	0.290	0.295	0.290	0.292	0.253	3,881,057
2022-06-02	0.286	0.291	0.279	0.284	0.246	15,350,261
2022-06-01	0.298	0.300	0.285	0.286	0.248	14,352,434
2022-05-31	0.295	0.303	0.295	0.298	0.258	9,653,581
2022-05-30	0.291	0.300	0.290	0.292	0.253	5,945,987
2022-05-26	0.307	0.313	0.303	0.306	0.265	14,833,976
2022-05-25	0.322	0.322	0.304	0.307	0.266	21,769,799
2022-05-24	0.321	0.330	0.315	0.323	0.280	35,274,761
2022-05-23	0.311	0.323	0.309	0.321	0.278	20,889,966
2022-05-19	0.310	0.312	0.294	0.307	0.266	8,541,616
2022-05-18	0.314	0.322	0.307	0.310	0.268	15,929,575
2022-05-17	0.306	0.322	0.305	0.314	0.272	27,434,310
2022-05-16	0.309	0.315	0.304	0.306	0.265	14,466,975
2022-05-12	0.296	0.306	0.293	0.297	0.257	15,928,708
2022-05-11	0.291	0.300	0.291	0.296	0.256	9,002,491
2022-05-10	0.300	0.300	0.281	0.291	0.252	7,170,572
2022-05-09	0.301	0.309	0.298	0.301	0.261	9,948,101
2022-04-28	0.285	0.301	0.285	0.296	0.256	13,442,987
2022-04-27	0.286	0.290	0.280	0.284	0.246	4,347,845
2022-04-26	0.287	0.290	0.272	0.286	0.248	4,512,893
2022-04-21	0.272	0.292	0.272	0.287	0.249	13,960,450
2022-04-20	0.264	0.271	0.263	0.268	0.232	5,519,125
2022-04-19	0.259	0.270	0.253	0.264	0.229	8,056,737
2022-04-18	0.242	0.262	0.232	0.259	0.224	13,923,282
2022-04-14	0.291	0.291	0.284	0.286	0.248	4,826,208
2022-04-13	0.298	0.302	0.290	0.293	0.254	6,426,841
2022-04-12	0.296	0.303	0.295	0.298	0.258	4,293,940
2022-04-11	0.305	0.312	0.295	0.296	0.256	4,941,416
2022-04-07	0.321	0.323	0.318	0.318	0.275	3,229,564
2022-04-06	0.322	0.326	0.320	0.321	0.278	2,308,302
2022-04-05	0.321	0.327	0.321	0.322	0.279	3,963,800
2022-04-04	0.322	0.326	0.320	0.321	0.278	4,302,553
2022-03-31	0.319	0.325	0.317	0.321	0.278	4,385,066
2022-03-30	0.320	0.332	0.317	0.319	0.276	6,140,412
2022-03-29	0.319	0.326	0.315	0.320	0.277	5,194,367
2022-03-28	0.335	0.340	0.317	0.319	0.276	9,485,997
2022-03-24	0.346	0.354	0.340	0.342	0.296	10,102,869
2022-03-23	0.346	0.350	0.340	0.346	0.300	6,642,645
2022-03-22	0.345	0.363	0.345	0.346	0.300	22,178,864
2022-03-21	0.336	0.350	0.336	0.344	0.298	21,507,184
2022-03-17	0.328	0.335	0.327	0.329	0.285	15,236,055
2022-03-16	0.310	0.330	0.310	0.328	0.284	16,821,916
2022-03-15	0.316	0.320	0.300	0.308	0.267	20,976,636
2022-03-14	0.318	0.321	0.314	0.316	0.274	7,569,960
2022-03-10	0.324	0.327	0.312	0.322	0.279	21,262,949
2022-03-09	0.323	0.332	0.323	0.324	0.281	11,899,653
2022-03-08	0.323	0.328	0.314	0.321	0.278	12,968,432
2022-03-07	0.334	0.339	0.320	0.323	0.280	14,286,726
2022-03-03	0.337	0.345	0.337	0.338	0.293	16,675,612

← NewerPage 16 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.