Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.336	0.344	0.330	0.335	0.290	18,514,661
2022-03-01	0.329	0.340	0.329	0.336	0.291	14,702,145
2022-02-28	0.338	0.340	0.325	0.328	0.284	15,616,396
2022-02-24	0.341	0.341	0.304	0.314	0.272	46,864,299
2022-02-23	0.366	0.375	0.366	0.372	0.322	11,393,931
2022-02-22	0.371	0.371	0.360	0.366	0.317	26,958,300
2022-02-21	0.385	0.390	0.372	0.375	0.325	14,213,730
2022-02-17	0.393	0.396	0.386	0.393	0.340	17,019,987
2022-02-16	0.392	0.411	0.390	0.393	0.340	33,003,084
2022-02-15	0.388	0.400	0.388	0.392	0.339	19,395,015
2022-02-14	0.382	0.393	0.375	0.386	0.334	25,451,901
2022-02-10	0.421	0.428	0.409	0.415	0.359	42,877,641
2022-02-09	0.393	0.425	0.393	0.421	0.365	69,122,736
2022-02-08	0.405	0.411	0.390	0.393	0.340	41,215,908
2022-02-07	0.383	0.407	0.383	0.405	0.351	72,287,928
2022-02-03	0.367	0.369	0.361	0.364	0.315	5,764,629
2022-02-02	0.365	0.371	0.365	0.367	0.318	7,685,452
2022-02-01	0.359	0.367	0.359	0.365	0.316	6,629,393
2022-01-31	0.354	0.360	0.352	0.359	0.311	5,584,161
2022-01-26	0.358	0.363	0.352	0.355	0.307	9,323,610
2022-01-25	0.358	0.365	0.357	0.358	0.310	7,569,849
2022-01-24	0.369	0.370	0.357	0.358	0.310	8,720,206
2022-01-20	0.374	0.380	0.365	0.375	0.325	15,587,475
2022-01-19	0.372	0.376	0.368	0.374	0.324	14,383,261
2022-01-18	0.368	0.378	0.365	0.372	0.322	13,393,380
2022-01-17	0.364	0.371	0.362	0.368	0.319	4,653,189
2022-01-13	0.377	0.380	0.370	0.371	0.321	5,320,368
2022-01-12	0.386	0.390	0.375	0.377	0.326	7,338,533
2022-01-11	0.392	0.396	0.379	0.386	0.334	10,008,034
2022-01-10	0.390	0.400	0.390	0.392	0.339	20,025,042
2022-01-05	0.394	0.396	0.390	0.393	0.340	15,749,106
2022-01-04	0.391	0.398	0.390	0.394	0.341	16,618,474
2022-01-03	0.390	0.395	0.387	0.391	0.339	31,033,509
2021-12-30	0.374	0.379	0.370	0.372	0.322	16,545,351
2021-12-29	0.370	0.384	0.370	0.374	0.324	33,055,476
2021-12-28	0.357	0.372	0.356	0.370	0.320	15,286,263
2021-12-27	0.367	0.369	0.351	0.357	0.309	10,197,335
2021-12-23	0.368	0.373	0.365	0.368	0.319	12,364,124
2021-12-22	0.367	0.375	0.367	0.368	0.319	33,974,058
2021-12-21	0.344	0.366	0.344	0.363	0.314	34,535,088
2021-12-20	0.343	0.346	0.336	0.341	0.295	5,414,753
2021-12-16	0.339	0.349	0.339	0.346	0.300	8,639,782
2021-12-15	0.340	0.347	0.335	0.338	0.293	12,633,875
2021-12-14	0.343	0.348	0.335	0.340	0.294	4,819,863
2021-12-13	0.343	0.351	0.342	0.343	0.297	4,756,389
2021-12-09	0.353	0.353	0.326	0.339	0.294	23,358,234
2021-12-08	0.355	0.366	0.350	0.353	0.306	9,228,780
2021-12-07	0.367	0.370	0.350	0.355	0.307	11,921,771
2021-12-06	0.372	0.377	0.364	0.367	0.318	14,331,228
2021-12-02	0.361	0.367	0.352	0.354	0.307	13,160,393
2021-12-01	0.362	0.366	0.356	0.361	0.313	9,906,609
2021-11-30	0.348	0.367	0.348	0.362	0.313	32,909,762
2021-11-29	0.330	0.353	0.325	0.346	0.300	26,910,136
2021-11-25	0.334	0.354	0.334	0.342	0.296	14,628,941
2021-11-24	0.339	0.342	0.322	0.334	0.289	13,841,138
2021-11-23	0.325	0.340	0.325	0.339	0.294	4,838,723
2021-11-22	0.311	0.326	0.305	0.324	0.281	5,638,853
2021-11-18	0.330	0.337	0.322	0.331	0.287	3,226,904
2021-11-17	0.335	0.346	0.318	0.330	0.286	11,570,443
2021-11-16	0.350	0.350	0.332	0.335	0.290	11,651,247

← NewerPage 17 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.