Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	0.307	0.308	0.300	0.302	0.302	11,009,621
2026-01-15	0.317	0.322	0.300	0.301	0.301	41,142,064
2026-01-14	0.326	0.330	0.311	0.315	0.315	10,693,863
2026-01-13	0.333	0.336	0.326	0.330	0.330	9,261,854
2026-01-12	0.333	0.337	0.331	0.333	0.333	15,112,831
2026-01-11	0.333	0.335	0.329	0.331	0.331	12,588,550
2026-01-08	0.338	0.340	0.330	0.331	0.331	16,497,163
2026-01-06	0.338	0.340	0.333	0.337	0.337	25,019,442
2026-01-05	0.342	0.345	0.335	0.335	0.335	10,909,366
2026-01-04	0.344	0.347	0.341	0.344	0.344	14,020,823
2025-12-31	0.348	0.351	0.343	0.344	0.344	11,711,922
2025-12-30	0.343	0.349	0.342	0.343	0.343	13,008,442
2025-12-29	0.343	0.345	0.340	0.341	0.341	14,318,059
2025-12-28	0.343	0.345	0.341	0.341	0.341	11,536,741
2025-12-25	0.348	0.348	0.338	0.340	0.340	17,883,108
2025-12-24	0.341	0.345	0.338	0.341	0.341	48,225,572
2025-12-23	0.351	0.353	0.334	0.338	0.338	68,301,848
2025-12-22	0.360	0.361	0.350	0.350	0.350	26,531,228
2025-12-21	0.367	0.370	0.355	0.357	0.357	24,845,748
2025-12-18	0.384	0.384	0.365	0.368	0.368	21,725,172
2025-12-17	0.380	0.382	0.375	0.380	0.380	14,567,623
2025-12-16	0.394	0.395	0.377	0.380	0.380	36,566,968
2025-12-15	0.409	0.419	0.390	0.394	0.394	46,783,372
2025-12-14	0.382	0.410	0.370	0.409	0.409	74,433,208
2025-12-11	0.382	0.387	0.376	0.378	0.378	15,157,878
2025-12-10	0.389	0.389	0.380	0.382	0.382	11,477,723
2025-12-09	0.390	0.397	0.383	0.384	0.384	25,099,444
2025-12-08	0.409	0.409	0.386	0.387	0.387	54,095,660
2025-12-07	0.382	0.409	0.382	0.408	0.408	96,849,272
2025-12-04	0.389	0.395	0.378	0.380	0.380	31,889,018
2025-12-03	0.372	0.395	0.370	0.387	0.387	68,654,288
2025-12-02	0.375	0.378	0.370	0.370	0.370	12,628,330
2025-12-01	0.370	0.385	0.370	0.375	0.375	66,996,080
2025-11-30	0.364	0.372	0.358	0.368	0.368	28,653,176
2025-11-27	0.362	0.368	0.359	0.360	0.360	23,699,418
2025-11-26	0.362	0.380	0.357	0.360	0.360	46,338,892
2025-11-25	0.360	0.375	0.360	0.362	0.362	49,622,912
2025-11-24	0.362	0.366	0.357	0.360	0.360	30,648,732
2025-11-23	0.378	0.379	0.359	0.360	0.360	32,818,140
2025-11-20	0.375	0.390	0.367	0.382	0.382	78,152,848
2025-11-19	0.354	0.376	0.347	0.376	0.376	114,526,656
2025-11-18	0.349	0.355	0.342	0.351	0.351	39,455,640
2025-11-17	0.349	0.351	0.335	0.347	0.347	47,019,112
2025-11-16	0.348	0.356	0.339	0.348	0.348	58,561,740
2025-11-13	0.338	0.348	0.334	0.347	0.347	77,880,256
2025-11-12	0.319	0.339	0.316	0.336	0.336	155,712,864
2025-11-11	0.304	0.318	0.302	0.315	0.315	101,116,680
2025-11-10	0.306	0.306	0.297	0.302	0.302	15,632,883
2025-11-09	0.303	0.308	0.299	0.305	0.305	20,126,308
2025-11-06	0.293	0.305	0.292	0.301	0.301	27,879,480
2025-11-05	0.300	0.300	0.292	0.293	0.293	6,585,419
2025-11-04	0.293	0.300	0.290	0.300	0.300	14,087,753
2025-11-03	0.295	0.296	0.291	0.293	0.293	8,630,827
2025-11-02	0.298	0.301	0.290	0.293	0.293	15,085,405
2025-10-30	0.300	0.302	0.296	0.298	0.298	13,709,627
2025-10-29	0.297	0.305	0.296	0.298	0.298	26,226,216
2025-10-28	0.304	0.305	0.295	0.297	0.297	25,147,712
2025-10-27	0.309	0.310	0.303	0.303	0.303	18,211,344
2025-10-26	0.300	0.311	0.299	0.306	0.306	50,710,304
2025-10-23	0.298	0.303	0.295	0.298	0.298	49,733,624

← NewerPage 4 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.