Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.700	0.730	0.700	0.710	0.710	165,889,040
2024-04-21	0.670	0.720	0.670	0.700	0.700	187,938,027
2024-04-18	0.670	0.680	0.630	0.670	0.670	142,142,781
2024-04-17	0.690	0.690	0.660	0.670	0.670	184,386,816
2024-04-16	0.650	0.700	0.620	0.690	0.690	231,878,936
2024-04-15	0.630	0.650	0.610	0.650	0.650	84,125,155
2024-04-08	0.610	0.630	0.590	0.630	0.630	117,089,140
2024-04-07	0.570	0.610	0.570	0.610	0.610	82,659,696
2024-04-04	0.550	0.570	0.550	0.570	0.570	73,638,411
2024-04-03	0.520	0.550	0.520	0.550	0.550	10,563,791
2024-04-02	0.520	0.530	0.510	0.520	0.520	5,450,000
2024-04-01	0.500	0.540	0.500	0.520	0.520	8,000,253
2024-03-31	0.510	0.520	0.500	0.500	0.500	6,006,280
2024-03-28	0.520	0.520	0.510	0.510	0.510	2,977,325
2024-03-27	0.540	0.540	0.510	0.520	0.520	7,414,059
2024-03-26	0.540	0.560	0.540	0.540	0.540	4,636,923
2024-03-25	0.520	0.560	0.520	0.540	0.540	23,621,306
2024-03-24	0.520	0.530	0.520	0.520	0.520	9,435,892
2024-03-21	0.520	0.530	0.510	0.520	0.520	4,442,127
2024-03-20	0.500	0.530	0.500	0.520	0.520	7,297,514
2024-03-19	0.500	0.510	0.480	0.500	0.500	7,394,370
2024-03-18	0.560	0.560	0.450	0.500	0.500	12,154,858
2024-03-17	0.560	0.570	0.560	0.560	0.560	6,732,122
2024-03-14	0.550	0.570	0.540	0.560	0.560	11,024,972
2024-03-13	0.570	0.580	0.550	0.550	0.550	21,835,181
2024-03-12	0.590	0.590	0.570	0.570	0.570	14,228,411
2024-03-11	0.620	0.620	0.590	0.590	0.590	14,932,992
2024-03-10	0.620	0.630	0.610	0.620	0.620	31,176,348
2024-03-07	0.610	0.620	0.580	0.620	0.620	17,755,559
2024-03-06	0.600	0.650	0.560	0.610	0.610	53,205,501
2024-03-05	0.590	0.610	0.590	0.600	0.600	23,879,641
2024-03-04	0.570	0.600	0.570	0.590	0.590	17,992,676
2024-03-03	0.590	0.590	0.570	0.570	0.570	22,642,688
2024-02-29	0.580	0.590	0.570	0.590	0.590	22,798,663
2024-02-28	0.620	0.630	0.580	0.580	0.580	27,821,318
2024-02-27	0.610	0.650	0.610	0.620	0.620	51,095,805
2024-02-26	0.610	0.630	0.590	0.610	0.610	17,575,068
2024-02-25	0.650	0.650	0.560	0.610	0.610	28,922,424
2024-02-22	0.650	0.670	0.640	0.650	0.650	61,242,670
2024-02-21	0.610	0.650	0.600	0.650	0.650	82,958,059
2024-02-20	0.610	0.620	0.610	0.610	0.610	26,971,002
2024-02-19	0.630	0.630	0.600	0.610	0.610	32,210,666
2024-02-18	0.620	0.640	0.610	0.630	0.630	73,941,335
2024-02-15	0.620	0.630	0.610	0.620	0.620	68,831,530
2024-02-14	0.540	0.630	0.540	0.620	0.620	175,288,669
2024-02-13	0.540	0.540	0.530	0.540	0.540	29,211,369
2024-02-12	0.540	0.550	0.530	0.540	0.540	44,949,407
2024-02-11	0.530	0.550	0.530	0.540	0.540	47,227,040
2024-02-08	0.520	0.530	0.520	0.530	0.530	8,034,860
2024-02-07	0.530	0.540	0.520	0.520	0.520	16,522,158
2024-02-06	0.550	0.560	0.530	0.530	0.530	59,268,088
2024-02-05	0.520	0.550	0.520	0.550	0.550	32,788,742
2024-02-04	0.530	0.530	0.500	0.520	0.520	17,191,732
2024-02-01	0.520	0.530	0.480	0.530	0.530	33,416,022
2024-01-31	0.570	0.580	0.500	0.520	0.520	68,293,415
2024-01-30	0.580	0.590	0.560	0.570	0.570	42,064,809
2024-01-29	0.590	0.600	0.580	0.580	0.580	29,963,786
2024-01-28	0.610	0.610	0.590	0.590	0.590	28,488,933
2024-01-24	0.580	0.610	0.570	0.610	0.610	77,933,927
2024-01-23	0.590	0.600	0.570	0.580	0.580	44,776,306

← NewerPage 11 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.