Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	0.350	0.360	0.350	0.350	0.350	9,859,521
2023-10-26	0.340	0.350	0.340	0.350	0.350	15,248,130
2023-10-25	0.340	0.350	0.340	0.340	0.340	33,078,822
2023-10-24	0.320	0.350	0.320	0.340	0.340	33,187,594
2023-10-23	0.330	0.330	0.320	0.320	0.320	15,309,185
2023-10-22	0.320	0.330	0.320	0.330	0.330	9,737,533
2023-10-19	0.320	0.330	0.320	0.320	0.320	7,875,324
2023-10-18	0.320	0.330	0.320	0.320	0.320	9,019,702
2023-10-17	0.320	0.330	0.320	0.320	0.320	10,316,299
2023-10-16	0.320	0.320	0.310	0.320	0.320	3,771,371
2023-10-15	0.320	0.320	0.320	0.320	0.320	6,083,716
2023-10-12	0.320	0.330	0.310	0.320	0.320	9,390,153
2023-10-11	0.320	0.330	0.320	0.320	0.320	6,311,990
2023-10-10	0.320	0.330	0.320	0.320	0.320	6,762,379
2023-10-09	0.310	0.320	0.310	0.320	0.320	8,653,409
2023-10-08	0.330	0.330	0.300	0.310	0.310	11,533,327
2023-10-04	0.330	0.330	0.320	0.330	0.330	4,368,558
2023-10-03	0.320	0.330	0.320	0.330	0.330	6,213,255
2023-10-02	0.330	0.340	0.320	0.320	0.320	8,125,253
2023-10-01	0.340	0.340	0.330	0.330	0.330	4,680,985
2023-09-27	0.340	0.350	0.330	0.340	0.340	10,314,920
2023-09-26	0.350	0.350	0.340	0.340	0.340	6,984,752
2023-09-25	0.350	0.350	0.350	0.350	0.350	12,678,545
2023-09-24	0.350	0.360	0.350	0.350	0.350	4,942,942
2023-09-21	0.350	0.360	0.350	0.350	0.350	12,427,305
2023-09-20	0.370	0.370	0.350	0.350	0.350	21,587,285
2023-09-19	0.360	0.380	0.360	0.370	0.370	60,887,447
2023-09-18	0.350	0.370	0.350	0.360	0.360	34,486,459
2023-09-17	0.350	0.350	0.350	0.350	0.350	6,726,433
2023-09-14	0.340	0.350	0.340	0.350	0.350	3,271,484
2023-09-13	0.340	0.350	0.340	0.340	0.340	6,568,795
2023-09-12	0.350	0.350	0.340	0.340	0.340	7,176,634
2023-09-11	0.350	0.360	0.350	0.350	0.350	7,604,798
2023-09-10	0.350	0.360	0.350	0.350	0.350	6,491,806
2023-09-07	0.350	0.360	0.350	0.350	0.350	13,055,745
2023-09-06	0.350	0.360	0.350	0.350	0.350	5,533,686
2023-09-05	0.350	0.360	0.350	0.350	0.350	13,245,802
2023-09-04	0.360	0.360	0.350	0.350	0.350	16,994,045
2023-09-03	0.350	0.370	0.350	0.360	0.360	30,097,754
2023-08-31	0.350	0.350	0.340	0.350	0.350	6,976,383
2023-08-30	0.340	0.350	0.340	0.350	0.350	16,104,582
2023-08-29	0.340	0.350	0.340	0.340	0.340	6,467,622
2023-08-28	0.340	0.350	0.340	0.340	0.340	4,599,864
2023-08-27	0.340	0.350	0.340	0.340	0.340	9,645,635
2023-08-24	0.340	0.350	0.340	0.340	0.340	6,428,758
2023-08-23	0.340	0.350	0.340	0.340	0.340	6,692,404
2023-08-22	0.340	0.350	0.340	0.340	0.340	17,606,930
2023-08-21	0.340	0.350	0.340	0.340	0.340	7,339,471
2023-08-20	0.340	0.350	0.340	0.340	0.340	4,818,424
2023-08-17	0.350	0.350	0.340	0.340	0.340	7,451,573
2023-08-16	0.350	0.360	0.350	0.350	0.350	11,098,777
2023-08-15	0.350	0.350	0.350	0.350	0.350	8,512,584
2023-08-14	0.350	0.350	0.350	0.350	0.350	9,486,764
2023-08-13	0.350	0.350	0.350	0.350	0.350	6,923,297
2023-08-10	0.350	0.360	0.350	0.350	0.350	8,643,577
2023-08-09	0.360	0.360	0.350	0.350	0.350	7,409,985
2023-08-08	0.350	0.360	0.350	0.360	0.360	13,732,900
2023-08-07	0.350	0.350	0.350	0.350	0.350	8,064,100
2023-08-06	0.350	0.350	0.350	0.350	0.350	6,140,756
2023-08-03	0.350	0.350	0.350	0.350	0.350	4,332,625

← NewerPage 13 of 21 · 1,215 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.