Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-24	0.536	0.543	0.528	0.534	0.534	34,834,500
2025-03-20	0.528	0.542	0.528	0.529	0.529	54,567,641
2025-03-19	0.526	0.533	0.522	0.527	0.527	16,088,460
2025-03-18	0.515	0.535	0.513	0.526	0.526	38,369,191
2025-03-17	0.519	0.522	0.515	0.515	0.515	10,680,190
2025-03-13	0.519	0.523	0.517	0.520	0.520	14,137,940
2025-03-12	0.520	0.522	0.518	0.519	0.519	4,649,015
2025-03-11	0.517	0.521	0.513	0.520	0.520	10,443,790
2025-03-10	0.517	0.524	0.513	0.517	0.517	11,925,420
2025-03-06	0.509	0.511	0.507	0.508	0.508	10,025,550
2025-03-05	0.514	0.515	0.506	0.509	0.509	10,484,280
2025-03-04	0.516	0.519	0.509	0.514	0.514	11,184,650
2025-03-03	0.518	0.520	0.515	0.516	0.516	9,629,539
2025-02-27	0.523	0.526	0.516	0.518	0.518	16,425,289
2025-02-26	0.524	0.528	0.521	0.523	0.523	9,548,392
2025-02-25	0.530	0.533	0.524	0.524	0.524	15,305,990
2025-02-24	0.535	0.540	0.530	0.530	0.530	23,376,529
2025-02-20	0.537	0.540	0.530	0.533	0.533	22,258,760
2025-02-19	0.541	0.545	0.537	0.537	0.537	22,519,471
2025-02-18	0.543	0.554	0.537	0.541	0.541	48,691,047
2025-02-17	0.550	0.556	0.543	0.543	0.543	55,394,113
2025-02-13	0.534	0.552	0.534	0.540	0.540	95,841,219
2025-02-12	0.545	0.545	0.532	0.534	0.534	65,087,207
2025-02-11	0.545	0.580	0.545	0.546	0.546	329,235,906
2025-02-10	0.537	0.545	0.531	0.541	0.541	33,154,090
2025-02-06	0.521	0.528	0.521	0.521	0.521	10,302,660
2025-02-05	0.519	0.533	0.518	0.521	0.521	23,098,680
2025-02-04	0.514	0.522	0.514	0.519	0.519	9,329,833
2025-02-03	0.521	0.523	0.512	0.512	0.512	15,908,580
2025-01-30	0.533	0.534	0.523	0.528	0.528	21,510,881
2025-01-29	0.530	0.535	0.530	0.533	0.533	14,011,860
2025-01-28	0.527	0.533	0.527	0.528	0.528	12,492,560
2025-01-27	0.542	0.545	0.527	0.527	0.527	37,222,539
2025-01-23	0.526	0.536	0.526	0.532	0.532	51,366,512
2025-01-22	0.526	0.536	0.525	0.526	0.526	56,171,328
2025-01-21	0.525	0.537	0.525	0.526	0.526	51,034,031
2025-01-20	0.514	0.527	0.510	0.522	0.522	45,220,762
2025-01-16	0.514	0.517	0.509	0.512	0.512	20,076,740
2025-01-15	0.499	0.514	0.499	0.514	0.514	19,913,500
2025-01-14	0.503	0.505	0.486	0.499	0.499	39,466,801
2025-01-13	0.520	0.525	0.500	0.503	0.503	33,277,930
2025-01-09	0.537	0.540	0.529	0.529	0.529	60,615,070
2025-01-08	0.545	0.548	0.530	0.537	0.537	66,007,484
2025-01-06	0.565	0.568	0.545	0.545	0.545	104,483,508
2025-01-02	0.538	0.562	0.538	0.555	0.555	78,471,516
2024-12-31	0.536	0.547	0.533	0.535	0.535	32,328,811
2024-12-30	0.539	0.542	0.526	0.536	0.536	39,453,910
2024-12-26	0.550	0.560	0.542	0.544	0.544	149,936,797
2024-12-25	0.512	0.555	0.512	0.550	0.550	151,656,188
2024-12-24	0.507	0.511	0.504	0.509	0.509	21,386,260
2024-12-23	0.518	0.521	0.506	0.507	0.507	19,265,961
2024-12-19	0.519	0.520	0.500	0.514	0.514	22,669,010
2024-12-18	0.536	0.542	0.515	0.519	0.519	40,425,840
2024-12-17	0.545	0.554	0.536	0.536	0.536	48,237,641
2024-12-16	0.555	0.563	0.542	0.545	0.545	49,484,121
2024-12-12	0.537	0.552	0.529	0.541	0.541	118,078,094
2024-12-11	0.506	0.537	0.506	0.537	0.537	48,685,238
2024-12-10	0.512	0.516	0.504	0.504	0.504	8,843,999
2024-12-09	0.520	0.525	0.512	0.512	0.512	17,588,340
2024-12-05	0.510	0.515	0.510	0.513	0.513	9,876,944

← NewerPage 7 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.