Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.580	0.600	0.570	0.590	0.590	70,537,240
2024-01-21	0.560	0.580	0.560	0.580	0.580	44,031,675
2024-01-18	0.540	0.560	0.540	0.560	0.560	67,168,538
2024-01-17	0.540	0.550	0.530	0.540	0.540	37,352,769
2024-01-16	0.560	0.570	0.540	0.540	0.540	67,997,315
2024-01-15	0.550	0.570	0.540	0.560	0.560	105,407,068
2024-01-14	0.500	0.550	0.500	0.550	0.550	142,503,103
2024-01-11	0.520	0.520	0.500	0.500	0.500	51,876,890
2024-01-10	0.490	0.520	0.490	0.520	0.520	56,087,826
2024-01-09	0.490	0.500	0.490	0.490	0.490	35,417,623
2024-01-08	0.490	0.500	0.490	0.490	0.490	13,506,001
2024-01-04	0.500	0.510	0.490	0.490	0.490	28,316,528
2024-01-03	0.490	0.510	0.480	0.500	0.500	60,826,526
2024-01-02	0.460	0.490	0.460	0.490	0.490	39,535,342
2023-12-31	0.460	0.470	0.460	0.460	0.460	13,961,835
2023-12-28	0.470	0.480	0.460	0.460	0.460	16,985,719
2023-12-27	0.470	0.480	0.460	0.470	0.470	22,139,543
2023-12-26	0.450	0.480	0.450	0.470	0.470	65,333,439
2023-12-25	0.450	0.460	0.440	0.450	0.450	50,575,020
2023-12-24	0.490	0.500	0.450	0.450	0.450	54,905,665
2023-12-21	0.470	0.490	0.470	0.490	0.490	54,588,999
2023-12-20	0.480	0.480	0.470	0.470	0.470	25,925,891
2023-12-19	0.490	0.500	0.470	0.480	0.480	63,719,190
2023-12-18	0.510	0.510	0.490	0.490	0.490	76,829,920
2023-12-17	0.510	0.540	0.500	0.510	0.510	145,992,468
2023-12-14	0.480	0.510	0.470	0.510	0.510	79,711,307
2023-12-13	0.470	0.510	0.470	0.480	0.480	173,303,626
2023-12-12	0.430	0.470	0.430	0.470	0.470	62,188,689
2023-12-11	0.430	0.440	0.420	0.430	0.430	35,652,748
2023-12-10	0.440	0.460	0.430	0.430	0.430	54,558,300
2023-12-07	0.450	0.450	0.430	0.440	0.440	44,439,860
2023-12-06	0.460	0.470	0.450	0.450	0.450	47,920,449
2023-12-05	0.480	0.480	0.460	0.460	0.460	52,843,734
2023-12-04	0.460	0.490	0.460	0.480	0.480	39,668,079
2023-12-03	0.470	0.490	0.460	0.460	0.460	64,196,976
2023-11-30	0.470	0.490	0.460	0.470	0.470	62,794,934
2023-11-29	0.460	0.500	0.460	0.470	0.470	187,196,582
2023-11-28	0.460	0.460	0.440	0.460	0.460	69,557,808
2023-11-27	0.460	0.480	0.450	0.460	0.460	50,119,095
2023-11-26	0.460	0.480	0.460	0.460	0.460	75,749,559
2023-11-23	0.430	0.490	0.430	0.460	0.460	174,531,601
2023-11-22	0.450	0.460	0.430	0.430	0.430	74,474,051
2023-11-21	0.370	0.450	0.370	0.450	0.450	178,062,993
2023-11-20	0.380	0.390	0.370	0.370	0.370	19,393,957
2023-11-19	0.380	0.390	0.380	0.380	0.380	37,371,624
2023-11-16	0.380	0.380	0.380	0.380	0.380	9,745,364
2023-11-15	0.380	0.390	0.370	0.380	0.380	18,080,166
2023-11-14	0.380	0.390	0.370	0.380	0.380	26,780,000
2023-11-13	0.380	0.390	0.370	0.380	0.380	35,438,767
2023-11-12	0.350	0.380	0.350	0.380	0.380	36,119,431
2023-11-09	0.360	0.360	0.350	0.350	0.350	11,530,300
2023-11-08	0.370	0.370	0.360	0.360	0.360	26,436,813
2023-11-07	0.360	0.370	0.360	0.370	0.370	17,151,332
2023-11-06	0.360	0.370	0.360	0.360	0.360	34,936,661
2023-11-05	0.340	0.360	0.340	0.360	0.360	18,257,952
2023-11-02	0.340	0.350	0.330	0.340	0.340	6,665,497
2023-11-01	0.350	0.350	0.330	0.340	0.340	8,545,482
2023-10-31	0.350	0.350	0.340	0.350	0.350	9,060,585
2023-10-30	0.350	0.350	0.350	0.350	0.350	16,976,715
2023-10-29	0.350	0.360	0.350	0.350	0.350	9,859,521

← NewerPage 12 of 21 · 1,214 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.