Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	0.322	0.322	0.317	0.318	0.318	17,037,282
2026-04-16	0.320	0.322	0.319	0.320	0.320	9,274,074
2026-04-15	0.319	0.322	0.317	0.319	0.319	12,563,263
2026-04-14	0.320	0.321	0.316	0.316	0.316	6,538,642
2026-04-12	0.320	0.320	0.320	0.320	0.320	14,108,662
2026-04-09	0.324	0.324	0.316	0.320	0.320	14,108,662
2026-04-08	0.315	0.324	0.312	0.324	0.324	25,162,924
2026-04-07	0.313	0.316	0.307	0.309	0.309	12,827,923
2026-04-06	0.312	0.317	0.311	0.313	0.313	13,267,584
2026-04-05	0.313	0.313	0.309	0.310	0.310	8,252,498
2026-04-02	0.312	0.315	0.308	0.311	0.311	6,407,344
2026-04-01	0.310	0.316	0.309	0.312	0.312	5,937,608
2026-03-31	0.307	0.311	0.303	0.307	0.307	7,266,084
2026-03-30	0.310	0.313	0.304	0.307	0.307	12,340,382
2026-03-29	0.320	0.321	0.309	0.310	0.310	15,146,872
2026-03-26	0.331	0.333	0.317	0.319	0.319	20,754,750
2026-03-25	0.335	0.337	0.330	0.331	0.331	27,247,804
2026-03-24	0.333	0.341	0.330	0.333	0.333	87,657,456
2026-03-18	0.327	0.334	0.326	0.333	0.333	27,073,908
2026-03-17	0.323	0.331	0.322	0.326	0.326	22,770,256
2026-03-16	0.320	0.325	0.316	0.322	0.322	20,820,724
2026-03-15	0.320	0.326	0.318	0.320	0.320	17,352,872
2026-03-12	0.315	0.322	0.314	0.320	0.320	21,056,876
2026-03-11	0.318	0.321	0.313	0.317	0.317	11,169,238
2026-03-10	0.309	0.323	0.309	0.318	0.318	38,605,616
2026-03-09	0.308	0.312	0.304	0.309	0.309	14,748,335
2026-03-08	0.309	0.312	0.302	0.305	0.305	14,145,093
2026-03-05	0.300	0.315	0.297	0.309	0.309	34,802,296
2026-03-04	0.295	0.300	0.290	0.300	0.300	16,219,313
2026-03-03	0.286	0.301	0.285	0.293	0.293	44,775,836
2026-03-02	0.287	0.292	0.284	0.285	0.285	7,535,094
2026-03-01	0.279	0.287	0.271	0.283	0.283	18,543,182
2026-02-26	0.295	0.295	0.286	0.293	0.293	20,674,600
2026-02-25	0.300	0.301	0.286	0.290	0.290	18,563,924
2026-02-24	0.300	0.303	0.297	0.299	0.299	18,356,264
2026-02-23	0.295	0.302	0.295	0.300	0.300	11,195,375
2026-02-22	0.314	0.323	0.276	0.294	0.294	84,139,976
2026-02-19	0.325	0.325	0.313	0.314	0.314	17,282,356
2026-02-18	0.315	0.327	0.315	0.322	0.322	42,254,432
2026-02-17	0.314	0.320	0.308	0.319	0.319	15,731,207
2026-02-16	0.324	0.324	0.314	0.314	0.314	11,925,341
2026-02-15	0.322	0.329	0.320	0.320	0.320	15,284,827
2026-02-12	0.324	0.328	0.321	0.322	0.322	8,700,307
2026-02-11	0.330	0.333	0.324	0.325	0.325	23,827,902
2026-02-10	0.320	0.338	0.318	0.327	0.327	43,041,908
2026-02-09	0.323	0.326	0.317	0.318	0.318	10,362,753
2026-02-08	0.328	0.329	0.320	0.323	0.323	16,278,241
2026-02-05	0.323	0.330	0.315	0.325	0.325	19,580,580
2026-02-04	0.313	0.339	0.312	0.320	0.320	91,145,928
2026-02-03	0.310	0.315	0.310	0.312	0.312	18,308,916
2026-02-02	0.305	0.312	0.295	0.308	0.308	35,577,752
2026-02-01	0.284	0.308	0.279	0.307	0.307	51,553,680
2026-01-28	0.301	0.304	0.270	0.279	0.279	63,994,920
2026-01-27	0.303	0.306	0.301	0.302	0.302	7,313,402
2026-01-26	0.309	0.309	0.302	0.303	0.303	9,004,710
2026-01-25	0.309	0.310	0.305	0.306	0.306	6,803,276
2026-01-22	0.309	0.313	0.306	0.307	0.307	9,953,013
2026-01-21	0.313	0.313	0.306	0.308	0.308	9,632,743
2026-01-20	0.313	0.318	0.310	0.313	0.313	7,395,110
2026-01-19	0.305	0.315	0.303	0.313	0.313	11,517,548

← NewerPage 3 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.