Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-05	0.510	0.515	0.510	0.513	0.513	9,876,944
2024-12-04	0.506	0.512	0.505	0.510	0.510	15,468,190
2024-12-03	0.502	0.509	0.500	0.506	0.506	18,193,311
2024-12-02	0.503	0.510	0.502	0.502	0.502	10,980,200
2024-11-28	0.498	0.506	0.495	0.501	0.501	17,049,240
2024-11-27	0.507	0.514	0.497	0.498	0.498	12,590,780
2024-11-26	0.506	0.516	0.505	0.507	0.507	19,430,039
2024-11-25	0.523	0.527	0.506	0.506	0.506	29,430,270
2024-11-21	0.546	0.551	0.534	0.535	0.535	30,901,270
2024-11-20	0.535	0.554	0.533	0.546	0.546	82,488,016
2024-11-19	0.533	0.541	0.530	0.535	0.535	26,304,490
2024-11-18	0.530	0.547	0.530	0.533	0.533	66,149,531
2024-11-14	0.529	0.539	0.526	0.527	0.527	13,827,940
2024-11-13	0.540	0.542	0.528	0.529	0.529	25,345,779
2024-11-12	0.544	0.548	0.537	0.540	0.540	27,712,551
2024-11-11	0.532	0.550	0.532	0.544	0.544	46,064,113
2024-11-07	0.516	0.543	0.516	0.536	0.536	107,337,102
2024-11-06	0.511	0.523	0.511	0.514	0.514	25,286,801
2024-11-05	0.512	0.515	0.507	0.508	0.508	14,055,540
2024-11-04	0.516	0.521	0.511	0.512	0.512	16,832,199
2024-10-31	0.507	0.518	0.507	0.511	0.511	44,599,090
2024-10-30	0.501	0.513	0.501	0.505	0.505	32,102,410
2024-10-29	0.497	0.503	0.494	0.500	0.500	16,705,180
2024-10-28	0.496	0.507	0.496	0.497	0.497	35,407,633
2024-10-24	0.482	0.486	0.479	0.483	0.483	12,211,730
2024-10-23	0.488	0.495	0.480	0.482	0.482	21,426,039
2024-10-22	0.481	0.500	0.481	0.488	0.488	24,199,730
2024-10-21	0.476	0.483	0.461	0.480	0.480	11,791,240
2024-10-17	0.494	0.499	0.484	0.485	0.485	10,143,850
2024-10-16	0.493	0.506	0.493	0.494	0.494	12,539,420
2024-10-15	0.489	0.496	0.489	0.493	0.493	9,511,641
2024-10-14	0.492	0.498	0.480	0.488	0.488	9,266,131
2024-10-10	0.510	0.517	0.508	0.509	0.509	9,335,678
2024-10-09	0.510	0.517	0.508	0.510	0.510	14,440,790
2024-10-08	0.530	0.533	0.508	0.510	0.510	19,383,449
2024-10-07	0.537	0.544	0.528	0.530	0.530	15,149,380
2024-10-03	0.540	0.543	0.536	0.537	0.537	9,383,118
2024-10-02	0.549	0.554	0.538	0.540	0.540	25,915,859
2024-10-01	0.545	0.554	0.542	0.549	0.549	22,357,980
2024-09-30	0.546	0.549	0.544	0.545	0.545	11,112,640
2024-09-26	0.554	0.555	0.547	0.547	0.547	19,330,891
2024-09-25	0.542	0.558	0.542	0.554	0.554	77,619,430
2024-09-24	0.531	0.538	0.531	0.534	0.534	15,724,780
2024-09-23	0.530	0.536	0.530	0.531	0.531	18,021,119
2024-09-19	0.523	0.533	0.523	0.524	0.524	15,270,960
2024-09-18	0.525	0.530	0.520	0.522	0.522	18,916,660
2024-09-17	0.533	0.538	0.525	0.525	0.525	13,017,820
2024-09-16	0.536	0.543	0.533	0.533	0.533	13,030,250
2024-09-12	0.548	0.553	0.536	0.536	0.536	22,825,029
2024-09-11	0.544	0.550	0.540	0.548	0.548	25,918,080
2024-09-10	0.536	0.552	0.533	0.544	0.544	36,698,340
2024-09-09	0.534	0.543	0.533	0.536	0.536	26,137,010
2024-09-05	0.543	0.559	0.543	0.544	0.544	99,837,422
2024-09-04	0.548	0.549	0.540	0.543	0.543	24,492,600
2024-09-03	0.549	0.558	0.547	0.548	0.548	19,900,580
2024-09-02	0.553	0.558	0.544	0.549	0.549	20,174,980
2024-08-29	0.542	0.566	0.542	0.554	0.554	57,960,312
2024-08-28	0.539	0.550	0.537	0.541	0.541	21,949,770
2024-08-27	0.540	0.545	0.536	0.539	0.539	16,790,820
2024-08-26	0.546	0.553	0.537	0.540	0.540	21,843,189

← NewerPage 8 of 18 · 1,036 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.