Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.590	0.610	0.580	0.590	0.590	36,085,291
2024-07-29	0.580	0.610	0.580	0.590	0.590	74,200,406
2024-07-28	0.570	0.600	0.560	0.580	0.580	96,922,083
2024-07-24	0.580	0.590	0.570	0.570	0.570	70,489,742
2024-07-23	0.570	0.580	0.560	0.580	0.580	68,257,231
2024-07-22	0.550	0.570	0.540	0.570	0.570	70,941,761
2024-07-21	0.520	0.560	0.520	0.550	0.550	115,100,468
2024-07-18	0.500	0.520	0.500	0.520	0.520	32,947,684
2024-07-17	0.500	0.500	0.500	0.500	0.500	15,369,688
2024-07-16	0.500	0.510	0.500	0.500	0.500	10,576,272
2024-07-15	0.500	0.510	0.500	0.500	0.500	13,992,924
2024-07-14	0.500	0.510	0.500	0.500	0.500	10,958,740
2024-07-10	0.510	0.520	0.500	0.500	0.500	21,109,690
2024-07-09	0.510	0.510	0.500	0.510	0.510	15,454,813
2024-07-08	0.520	0.520	0.510	0.510	0.510	22,366,250
2024-07-07	0.520	0.530	0.520	0.520	0.520	20,010,548
2024-07-04	0.510	0.530	0.510	0.520	0.520	49,913,442
2024-07-03	0.520	0.530	0.510	0.510	0.510	31,093,837
2024-07-02	0.520	0.530	0.510	0.520	0.520	23,703,990
2024-07-01	0.510	0.520	0.510	0.520	0.520	12,415,630
2024-06-27	0.510	0.530	0.510	0.510	0.510	35,557,665
2024-06-26	0.510	0.520	0.510	0.510	0.510	23,203,152
2024-06-25	0.510	0.520	0.510	0.510	0.510	32,340,942
2024-06-24	0.540	0.540	0.510	0.510	0.510	70,646,947
2024-06-23	0.560	0.580	0.560	0.580	0.580	100,902,943
2024-06-13	0.550	0.570	0.550	0.560	0.560	98,349,754
2024-06-12	0.540	0.560	0.540	0.550	0.550	25,452,780
2024-06-11	0.540	0.550	0.540	0.540	0.540	26,481,006
2024-06-10	0.540	0.540	0.530	0.540	0.540	15,931,560
2024-06-09	0.560	0.560	0.540	0.540	0.540	38,049,613
2024-06-06	0.570	0.580	0.560	0.560	0.560	66,934,942
2024-06-05	0.550	0.580	0.550	0.570	0.570	98,133,603
2024-06-04	0.560	0.570	0.550	0.550	0.550	53,352,927
2024-06-03	0.530	0.570	0.520	0.560	0.560	110,981,455
2024-06-02	0.550	0.550	0.530	0.530	0.530	17,253,893
2024-05-30	0.560	0.570	0.540	0.550	0.550	46,408,924
2024-05-29	0.580	0.580	0.560	0.560	0.560	46,588,919
2024-05-28	0.590	0.590	0.570	0.580	0.580	23,837,220
2024-05-27	0.590	0.600	0.580	0.590	0.590	26,651,493
2024-05-26	0.590	0.590	0.590	0.590	0.590	13,721,435
2024-05-23	0.590	0.590	0.580	0.590	0.590	20,963,675
2024-05-22	0.600	0.610	0.590	0.590	0.590	36,184,794
2024-05-21	0.610	0.620	0.590	0.600	0.600	25,444,906
2024-05-20	0.630	0.640	0.610	0.610	0.610	66,996,466
2024-05-19	0.600	0.630	0.600	0.630	0.630	157,178,326
2024-05-16	0.600	0.610	0.600	0.600	0.600	42,311,470
2024-05-15	0.600	0.610	0.580	0.600	0.600	84,827,735
2024-05-14	0.600	0.600	0.580	0.600	0.600	29,857,472
2024-05-13	0.580	0.600	0.570	0.600	0.600	37,331,510
2024-05-12	0.620	0.640	0.580	0.580	0.580	63,590,547
2024-05-09	0.600	0.620	0.570	0.620	0.620	56,482,509
2024-05-08	0.650	0.650	0.590	0.600	0.600	46,116,292
2024-05-07	0.660	0.670	0.650	0.650	0.650	45,112,549
2024-05-02	0.640	0.680	0.640	0.660	0.660	122,633,620
2024-05-01	0.640	0.650	0.640	0.650	0.650	53,626,398
2024-04-30	0.680	0.690	0.630	0.640	0.640	56,075,304
2024-04-29	0.680	0.700	0.650	0.680	0.680	103,743,628
2024-04-28	0.700	0.710	0.670	0.680	0.680	114,711,088
2024-04-24	0.700	0.700	0.640	0.700	0.700	136,902,663
2024-04-23	0.710	0.720	0.690	0.700	0.700	109,157,135

← NewerPage 10 of 21 · 1,211 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.