Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.541	0.551	0.541	0.547	0.547	23,052,730
2024-08-21	0.535	0.548	0.535	0.539	0.539	28,271,221
2024-08-20	0.534	0.540	0.532	0.535	0.535	10,782,830
2024-08-19	0.537	0.541	0.533	0.534	0.534	11,116,840
2024-08-15	0.524	0.539	0.524	0.531	0.531	16,899,070
2024-08-14	0.528	0.533	0.521	0.523	0.523	13,438,620
2024-08-13	0.535	0.543	0.519	0.528	0.528	29,358,590
2024-08-12	0.544	0.553	0.533	0.535	0.535	28,392,289
2024-08-08	0.542	0.549	0.533	0.534	0.534	17,084,721
2024-08-07	0.541	0.552	0.539	0.542	0.542	22,899,061
2024-08-06	0.549	0.555	0.530	0.541	0.541	36,864,281
2024-08-05	0.545	0.550	0.507	0.549	0.549	57,758,559
2024-08-01	0.610	0.620	0.584	0.585	0.585	46,033,566
2024-07-31	0.587	0.619	0.584	0.610	0.610	72,587,359
2024-07-30	0.590	0.605	0.582	0.587	0.587	36,085,289
2024-07-29	0.580	0.605	0.580	0.590	0.590	74,200,398
2024-07-24	0.580	0.593	0.565	0.566	0.566	70,489,742
2024-07-23	0.570	0.580	0.557	0.580	0.580	68,257,234
2024-07-22	0.551	0.570	0.541	0.570	0.570	70,941,758
2024-07-18	0.498	0.515	0.497	0.515	0.515	32,947,680
2024-07-17	0.495	0.501	0.495	0.498	0.498	15,369,680
2024-07-16	0.497	0.505	0.495	0.495	0.495	10,576,270
2024-07-15	0.501	0.506	0.496	0.497	0.497	13,992,920
2024-07-10	0.507	0.520	0.503	0.504	0.504	21,109,689
2024-07-09	0.507	0.510	0.503	0.507	0.507	15,454,810
2024-07-08	0.519	0.523	0.506	0.507	0.507	22,366,250
2024-07-04	0.515	0.534	0.515	0.518	0.518	49,913,441
2024-07-03	0.515	0.526	0.513	0.514	0.514	31,093,830
2024-07-02	0.522	0.528	0.514	0.515	0.515	23,703,990
2024-07-01	0.514	0.524	0.514	0.522	0.522	12,415,630
2024-06-27	0.511	0.525	0.505	0.513	0.513	35,557,660
2024-06-26	0.513	0.520	0.510	0.511	0.511	23,203,150
2024-06-25	0.510	0.517	0.505	0.513	0.513	32,340,939
2024-06-24	0.523	0.539	0.509	0.510	0.510	70,646,945
2024-06-13	0.548	0.570	0.545	0.563	0.512	108,184,722
2024-06-12	0.538	0.558	0.538	0.548	0.498	27,998,056
2024-06-11	0.537	0.550	0.536	0.538	0.489	29,129,099
2024-06-10	0.541	0.541	0.530	0.537	0.488	17,524,715
2024-06-06	0.571	0.581	0.555	0.559	0.508	73,628,430
2024-06-05	0.550	0.578	0.545	0.571	0.519	107,946,959
2024-06-04	0.560	0.565	0.548	0.550	0.500	58,688,212
2024-06-03	0.534	0.570	0.521	0.560	0.509	122,079,534
2024-05-30	0.563	0.567	0.535	0.550	0.500	51,049,813
2024-05-29	0.576	0.583	0.562	0.563	0.512	51,247,799
2024-05-28	0.582	0.582	0.571	0.576	0.524	26,220,942
2024-05-27	0.593	0.603	0.583	0.585	0.532	29,316,638
2024-05-23	0.586	0.594	0.580	0.587	0.534	23,060,036
2024-05-22	0.596	0.608	0.585	0.586	0.533	39,803,271
2024-05-21	0.609	0.615	0.589	0.596	0.542	27,989,389
2024-05-20	0.632	0.636	0.608	0.609	0.554	73,696,105
2024-05-16	0.603	0.612	0.596	0.600	0.546	46,542,619
2024-05-15	0.596	0.610	0.584	0.603	0.548	93,310,497
2024-05-14	0.595	0.601	0.578	0.596	0.542	32,843,217
2024-05-13	0.580	0.595	0.566	0.595	0.541	41,064,662
2024-05-09	0.595	0.620	0.572	0.620	0.564	62,130,748
2024-05-08	0.646	0.650	0.590	0.595	0.541	50,727,916
2024-05-07	0.662	0.667	0.645	0.646	0.587	49,623,791
2024-05-02	0.646	0.675	0.642	0.662	0.602	134,896,958
2024-05-01	0.635	0.659	0.618	0.646	0.587	62,156,104
2024-04-30	0.682	0.689	0.630	0.635	0.577	61,682,829

← NewerPage 9 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.