Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	0.762	0.767	0.710	0.715	0.715	119,436,920
2025-07-23	0.739	0.786	0.736	0.755	0.755	109,185,398
2025-07-22	0.760	0.768	0.735	0.739	0.739	41,488,191
2025-07-21	0.770	0.800	0.760	0.760	0.760	59,099,160
2025-07-17	0.720	0.770	0.717	0.769	0.769	62,136,328
2025-07-16	0.741	0.753	0.720	0.720	0.720	34,540,473
2025-07-15	0.717	0.745	0.717	0.741	0.741	125,299,508
2025-07-14	0.718	0.740	0.706	0.711	0.711	115,099,203
2025-07-10	0.660	0.697	0.660	0.685	0.685	110,407,297
2025-07-09	0.660	0.670	0.652	0.660	0.660	30,724,490
2025-07-07	0.664	0.680	0.635	0.660	0.660	124,419,297
2025-07-02	0.666	0.704	0.646	0.680	0.680	184,596,500
2025-07-01	0.632	0.675	0.620	0.666	0.666	190,873,906
2025-06-30	0.619	0.655	0.608	0.632	0.632	201,723,812
2025-06-25	0.523	0.571	0.523	0.571	0.571	228,988,094
2025-06-24	0.509	0.525	0.509	0.523	0.523	72,560,062
2025-06-23	0.497	0.508	0.497	0.504	0.504	23,815,410
2025-06-19	0.492	0.502	0.485	0.486	0.486	14,620,070
2025-06-18	0.495	0.497	0.490	0.492	0.492	9,162,751
2025-06-17	0.506	0.510	0.492	0.495	0.495	18,146,600
2025-06-16	0.505	0.515	0.504	0.506	0.506	12,723,340
2025-06-12	0.556	0.556	0.533	0.537	0.537	36,373,152
2025-06-11	0.551	0.564	0.551	0.557	0.557	57,680,566
2025-06-10	0.542	0.550	0.540	0.550	0.550	41,975,648
2025-06-04	0.529	0.550	0.529	0.542	0.542	51,560,688
2025-06-03	0.530	0.533	0.529	0.529	0.529	11,686,580
2025-06-02	0.536	0.537	0.526	0.530	0.530	13,592,730
2025-05-29	0.528	0.536	0.527	0.532	0.532	22,098,881
2025-05-28	0.532	0.534	0.528	0.528	0.528	15,208,310
2025-05-27	0.528	0.534	0.526	0.532	0.532	18,685,061
2025-05-26	0.539	0.543	0.528	0.528	0.528	27,178,990
2025-05-22	0.525	0.529	0.522	0.528	0.528	31,867,240
2025-05-21	0.522	0.531	0.522	0.525	0.525	29,519,430
2025-05-20	0.517	0.523	0.517	0.521	0.521	14,393,280
2025-05-19	0.524	0.525	0.515	0.517	0.517	32,033,170
2025-05-15	0.540	0.553	0.538	0.538	0.538	86,403,352
2025-05-14	0.527	0.544	0.527	0.540	0.540	80,000,672
2025-05-13	0.520	0.534	0.520	0.526	0.526	37,536,367
2025-05-12	0.517	0.521	0.516	0.520	0.520	8,122,948
2025-05-08	0.525	0.527	0.514	0.519	0.519	19,271,680
2025-05-07	0.533	0.536	0.524	0.525	0.525	25,628,420
2025-05-06	0.535	0.543	0.533	0.533	0.533	43,306,461
2025-05-05	0.527	0.535	0.525	0.535	0.535	55,620,281
2025-04-30	0.526	0.529	0.518	0.525	0.525	37,005,719
2025-04-29	0.532	0.535	0.523	0.526	0.526	41,532,762
2025-04-28	0.530	0.540	0.530	0.532	0.532	53,745,102
2025-04-23	0.511	0.518	0.511	0.513	0.513	29,038,859
2025-04-22	0.509	0.514	0.509	0.510	0.510	14,949,430
2025-04-17	0.511	0.514	0.507	0.508	0.508	22,353,699
2025-04-16	0.518	0.521	0.510	0.511	0.511	21,244,289
2025-04-15	0.506	0.524	0.506	0.518	0.518	109,085,297
2025-04-14	0.514	0.518	0.504	0.506	0.506	35,739,781
2025-04-10	0.489	0.502	0.489	0.500	0.500	32,657,789
2025-04-09	0.502	0.503	0.480	0.481	0.481	38,358,047
2025-04-08	0.495	0.505	0.495	0.502	0.502	39,886,969
2025-04-07	0.490	0.495	0.481	0.493	0.493	36,504,367
2025-04-03	0.528	0.529	0.519	0.526	0.526	15,228,220
2025-03-27	0.529	0.533	0.526	0.528	0.528	13,723,740
2025-03-26	0.526	0.535	0.526	0.529	0.529	12,316,800
2025-03-25	0.534	0.536	0.526	0.526	0.526	15,932,240

← NewerPage 6 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.