Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.295	0.325	0.293	0.297	0.297	11,039,172
2025-10-21	0.292	0.299	0.291	0.293	0.293	17,712,072
2025-10-20	0.300	0.303	0.292	0.293	0.293	10,932,521
2025-10-19	0.305	0.307	0.295	0.297	0.297	28,033,980
2025-10-16	0.287	0.310	0.287	0.300	0.300	112,009,464
2025-10-15	0.283	0.290	0.283	0.285	0.285	9,508,156
2025-10-14	0.279	0.291	0.279	0.283	0.283	32,249,124
2025-10-13	0.279	0.282	0.278	0.279	0.279	5,554,556
2025-10-12	0.279	0.281	0.277	0.279	0.279	5,802,513
2025-10-08	0.281	0.282	0.279	0.280	0.280	6,419,020
2025-10-07	0.283	0.283	0.279	0.280	0.280	7,848,914
2025-10-06	0.281	0.283	0.280	0.281	0.281	4,593,758
2025-10-05	0.281	0.285	0.280	0.281	0.281	3,902,702
2025-10-02	0.281	0.282	0.277	0.279	0.279	6,671,569
2025-10-01	0.282	0.284	0.279	0.280	0.280	7,022,152
2025-09-30	0.282	0.285	0.281	0.282	0.282	8,346,234
2025-09-29	0.285	0.285	0.279	0.282	0.282	10,787,279
2025-09-28	0.284	0.285	0.279	0.285	0.285	9,296,711
2025-09-25	0.271	0.286	0.270	0.282	0.282	50,221,840
2025-09-24	0.270	0.273	0.268	0.270	0.270	4,256,778
2025-09-23	0.272	0.275	0.266	0.270	0.270	15,002,734
2025-09-22	0.276	0.280	0.264	0.272	0.272	29,846,924
2025-09-21	0.282	0.283	0.276	0.276	0.276	12,841,929
2025-09-18	0.285	0.286	0.280	0.280	0.280	10,095,749
2025-09-17	0.288	0.288	0.282	0.283	0.283	13,042,408
2025-09-16	0.298	0.298	0.288	0.288	0.288	24,170,802
2025-09-15	0.298	0.300	0.294	0.296	0.296	24,444,380
2025-09-14	0.302	0.303	0.297	0.298	0.298	12,931,633
2025-09-11	0.304	0.304	0.298	0.302	0.302	10,631,489
2025-09-10	0.299	0.302	0.295	0.301	0.301	19,664,752
2025-09-09	0.305	0.307	0.297	0.298	0.298	33,780,740
2025-09-08	0.308	0.311	0.304	0.304	0.304	21,055,868
2025-09-07	0.312	0.315	0.307	0.308	0.308	13,634,984
2025-09-03	0.317	0.319	0.309	0.311	0.311	41,318,384
2025-09-02	0.310	0.319	0.309	0.317	0.317	56,461,888
2025-09-01	0.307	0.310	0.303	0.309	0.309	18,421,752
2025-08-31	0.314	0.315	0.305	0.306	0.306	20,689,546
2025-08-28	0.303	0.313	0.303	0.312	0.312	29,792,960
2025-08-27	0.304	0.306	0.300	0.302	0.302	18,058,068
2025-08-26	0.310	0.311	0.303	0.304	0.304	31,252,956
2025-08-25	0.316	0.318	0.305	0.306	0.306	48,997,088
2025-08-24	0.311	0.318	0.310	0.315	0.315	28,583,906
2025-08-21	0.314	0.315	0.309	0.309	0.309	25,978,706
2025-08-20	0.318	0.321	0.311	0.312	0.312	34,127,976
2025-08-19	0.312	0.318	0.309	0.315	0.315	41,355,740
2025-08-18	0.322	0.325	0.311	0.311	0.311	50,684,300
2025-08-17	0.327	0.333	0.318	0.321	0.321	46,552,120
2025-08-14	0.340	0.341	0.323	0.325	0.325	67,081,104
2025-08-13	0.344	0.347	0.333	0.339	0.339	38,188,884
2025-08-12	0.350	0.358	0.337	0.340	0.340	148,822,288
2025-08-11	0.397	0.397	0.345	0.346	0.346	190,259,648
2025-08-07	0.680	0.680	0.680	0.680	0.680	0
2025-08-06	0.680	0.680	0.680	0.680	0.680	0
2025-08-05	0.680	0.680	0.680	0.680	0.680	0
2025-08-04	0.680	0.680	0.680	0.680	0.680	0
2025-08-03	0.716	0.716	0.670	0.680	0.680	106,821,296
2025-07-31	0.690	0.723	0.684	0.721	0.721	72,134,576
2025-07-30	0.729	0.730	0.660	0.685	0.685	111,086,968
2025-07-29	0.710	0.741	0.706	0.726	0.726	151,815,024
2025-07-28	0.721	0.726	0.700	0.701	0.701	58,336,280

← NewerPage 5 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.