Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.485	0.490	0.483	0.490	0.490	32,861,804
2026-07-20	0.484	0.485	0.479	0.485	0.485	30,179,710
2026-07-19	0.481	0.484	0.478	0.482	0.482	13,921,754
2026-07-16	0.480	0.490	0.476	0.480	0.480	46,086,732
2026-07-15	0.480	0.490	0.471	0.477	0.477	49,130,072
2026-07-14	0.484	0.484	0.477	0.479	0.479	15,470,514
2026-07-13	0.485	0.491	0.480	0.484	0.484	31,903,880
2026-07-12	0.488	0.493	0.478	0.481	0.481	40,249,916
2026-07-09	0.470	0.489	0.467	0.477	0.477	41,426,676
2026-07-08	0.474	0.480	0.467	0.467	0.467	14,738,159
2026-07-07	0.467	0.484	0.463	0.476	0.476	17,118,606
2026-07-06	0.473	0.480	0.467	0.467	0.467	16,807,516
2026-07-05	0.472	0.490	0.470	0.471	0.471	31,610,536
2026-07-01	0.480	0.486	0.469	0.473	0.473	34,963,568
2026-06-30	0.459	0.490	0.450	0.477	0.477	71,520,944
2026-06-29	0.435	0.467	0.435	0.455	0.455	47,740,728
2026-06-28	0.455	0.455	0.431	0.431	0.431	25,658,906
2026-06-25	0.462	0.462	0.447	0.448	0.448	17,021,460
2026-06-24	0.455	0.469	0.445	0.457	0.457	33,668,108
2026-06-23	0.456	0.464	0.451	0.455	0.455	25,659,184
2026-06-22	0.471	0.477	0.451	0.456	0.456	56,350,624
2026-06-21	0.473	0.483	0.465	0.471	0.471	43,449,236
2026-06-17	0.471	0.475	0.461	0.470	0.470	53,944,440
2026-06-16	0.512	0.529	0.467	0.469	0.469	180,566,272
2026-06-15	0.479	0.515	0.476	0.508	0.508	128,961,184
2026-06-14	0.475	0.490	0.467	0.479	0.479	91,331,792
2026-06-11	0.458	0.472	0.436	0.457	0.457	111,532,232
2026-06-10	0.458	0.539	0.445	0.456	0.456	504,551,232
2026-06-09	0.384	0.458	0.384	0.458	0.458	291,965,280
2026-06-08	0.366	0.388	0.362	0.383	0.383	45,169,736
2026-06-07	0.371	0.373	0.358	0.368	0.368	38,886,016
2026-06-04	0.353	0.373	0.353	0.370	0.370	78,008,952
2026-06-03	0.352	0.358	0.350	0.352	0.352	37,575,800
2026-06-02	0.347	0.351	0.346	0.350	0.350	28,163,860
2026-06-01	0.343	0.347	0.342	0.346	0.346	7,726,033
2026-05-25	0.342	0.344	0.337	0.341	0.341	11,373,236
2026-05-24	0.340	0.345	0.339	0.339	0.339	9,459,495
2026-05-21	0.343	0.344	0.338	0.340	0.340	16,213,976
2026-05-20	0.352	0.352	0.340	0.340	0.340	24,895,430
2026-05-19	0.343	0.353	0.341	0.350	0.350	32,151,832
2026-05-18	0.356	0.356	0.343	0.344	0.344	13,814,724
2026-05-17	0.357	0.360	0.350	0.357	0.357	28,649,954
2026-05-14	0.362	0.365	0.356	0.357	0.357	28,076,670
2026-05-13	0.363	0.368	0.357	0.360	0.360	47,868,156
2026-05-12	0.354	0.361	0.350	0.360	0.360	54,391,416
2026-05-11	0.360	0.360	0.349	0.353	0.353	30,582,872
2026-05-10	0.351	0.362	0.348	0.358	0.358	85,107,112
2026-05-06	0.355	0.356	0.344	0.350	0.350	30,887,982
2026-05-05	0.341	0.358	0.339	0.353	0.353	110,825,920
2026-05-04	0.339	0.342	0.336	0.341	0.341	29,201,180
2026-05-03	0.339	0.340	0.337	0.339	0.339	11,831,997
2026-04-30	0.342	0.343	0.335	0.338	0.338	28,205,454
2026-04-29	0.342	0.344	0.340	0.341	0.341	21,043,286
2026-04-28	0.344	0.353	0.341	0.342	0.342	60,031,528
2026-04-27	0.337	0.346	0.337	0.343	0.343	34,864,808
2026-04-26	0.338	0.342	0.336	0.337	0.337	21,660,788
2026-04-23	0.341	0.344	0.337	0.338	0.338	27,843,934
2026-04-22	0.347	0.352	0.337	0.339	0.339	80,494,584
2026-04-21	0.320	0.347	0.317	0.344	0.344	94,822,336
2026-04-20	0.319	0.321	0.317	0.319	0.319	10,323,363

← NewerPage 2 of 5 · 244 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.