Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.360	0.360	0.350	0.350	0.350	10,181,509
2023-07-31	0.360	0.360	0.360	0.360	0.360	7,239,189
2023-07-30	0.350	0.370	0.350	0.360	0.360	14,247,415
2023-07-27	0.350	0.360	0.350	0.350	0.350	8,776,601
2023-07-26	0.350	0.350	0.350	0.350	0.350	3,539,869
2023-07-25	0.350	0.360	0.350	0.350	0.350	4,526,320
2023-07-24	0.350	0.360	0.350	0.350	0.350	3,647,864
2023-07-19	0.350	0.360	0.350	0.350	0.350	4,257,549
2023-07-18	0.360	0.360	0.350	0.350	0.350	5,210,334
2023-07-17	0.360	0.360	0.350	0.360	0.360	16,041,415
2023-07-16	0.360	0.370	0.360	0.360	0.360	13,106,609
2023-07-13	0.340	0.360	0.340	0.360	0.360	18,917,325
2023-07-12	0.340	0.350	0.340	0.340	0.340	5,302,873
2023-07-11	0.350	0.360	0.340	0.340	0.340	4,563,642
2023-07-10	0.340	0.350	0.330	0.350	0.350	3,828,781
2023-07-09	0.360	0.360	0.340	0.340	0.340	9,211,676
2023-07-06	0.370	0.370	0.350	0.360	0.360	17,850,969
2023-07-05	0.380	0.390	0.380	0.380	0.380	15,241,887
2023-07-04	0.380	0.390	0.380	0.380	0.380	15,808,725
2023-06-26	0.380	0.380	0.380	0.380	0.380	11,501,957
2023-06-25	0.380	0.390	0.380	0.380	0.380	8,550,476
2023-06-22	0.380	0.380	0.370	0.380	0.380	9,897,726
2023-06-21	0.390	0.390	0.380	0.380	0.380	10,295,551
2023-06-20	0.390	0.390	0.380	0.390	0.390	14,265,925
2023-06-19	0.400	0.400	0.390	0.390	0.390	16,301,609
2023-06-18	0.390	0.410	0.390	0.400	0.400	18,239,243
2023-06-15	0.390	0.400	0.390	0.390	0.390	21,951,113
2023-06-14	0.380	0.400	0.380	0.390	0.390	31,396,426
2023-06-13	0.390	0.390	0.380	0.380	0.380	17,433,966
2023-06-12	0.390	0.400	0.390	0.390	0.390	11,068,824
2023-06-11	0.390	0.400	0.390	0.390	0.390	9,928,119
2023-06-08	0.390	0.400	0.390	0.390	0.390	16,796,538
2023-06-07	0.380	0.410	0.380	0.390	0.390	66,545,609
2023-06-06	0.390	0.390	0.380	0.380	0.380	12,275,501
2023-06-05	0.380	0.400	0.380	0.390	0.390	28,397,652
2023-06-04	0.380	0.390	0.380	0.380	0.380	19,789,200
2023-06-01	0.380	0.390	0.380	0.380	0.380	11,959,257
2023-05-31	0.380	0.380	0.380	0.380	0.380	15,173,636
2023-05-30	0.390	0.390	0.380	0.380	0.380	32,929,739
2023-05-29	0.390	0.400	0.380	0.390	0.390	26,995,667
2023-05-28	0.380	0.400	0.380	0.390	0.390	40,988,769
2023-05-25	0.380	0.380	0.370	0.380	0.380	10,375,294
2023-05-24	0.390	0.390	0.380	0.380	0.380	24,787,998
2023-05-23	0.370	0.390	0.360	0.390	0.390	53,937,357
2023-05-22	0.360	0.380	0.360	0.370	0.370	52,559,735
2023-05-21	0.350	0.360	0.350	0.360	0.360	15,531,870
2023-05-18	0.350	0.350	0.350	0.350	0.350	12,769,631
2023-05-17	0.350	0.360	0.350	0.350	0.350	11,922,144
2023-05-16	0.350	0.360	0.350	0.350	0.350	15,700,843
2023-05-15	0.360	0.370	0.350	0.350	0.350	12,472,074
2023-05-14	0.360	0.370	0.360	0.360	0.360	7,541,351
2023-05-11	0.360	0.370	0.360	0.360	0.360	14,113,813
2023-05-10	0.360	0.370	0.350	0.360	0.360	16,101,826
2023-05-09	0.380	0.380	0.360	0.360	0.360	23,242,656
2023-05-08	0.380	0.380	0.370	0.380	0.380	24,025,819
2023-05-07	0.360	0.380	0.350	0.380	0.380	46,875,700
2023-05-03	0.340	0.370	0.340	0.360	0.360	71,400,548
2023-05-02	0.330	0.340	0.330	0.340	0.340	10,178,277
2023-04-30	0.340	0.350	0.340	0.340	0.340	17,141,255
2023-04-27	0.340	0.340	0.330	0.340	0.340	12,097,106

← NewerPage 14 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.