Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.340	0.340	0.330	0.340	0.340	12,097,106
2023-04-26	0.340	0.340	0.330	0.340	0.340	15,738,041
2023-04-19	0.330	0.340	0.330	0.340	0.340	6,831,184
2023-04-18	0.330	0.340	0.330	0.330	0.330	4,154,086
2023-04-13	0.340	0.340	0.330	0.330	0.330	9,115,542
2023-04-12	0.340	0.340	0.330	0.340	0.340	9,778,106
2023-04-11	0.340	0.340	0.340	0.340	0.340	13,602,917
2023-04-10	0.340	0.340	0.330	0.340	0.340	8,833,931
2023-04-09	0.340	0.340	0.330	0.340	0.340	4,247,987
2023-04-06	0.350	0.350	0.330	0.340	0.340	6,239,537
2023-04-05	0.340	0.350	0.340	0.350	0.350	10,815,084
2023-04-04	0.340	0.350	0.340	0.340	0.340	12,404,441
2023-04-03	0.330	0.340	0.330	0.340	0.340	8,965,637
2023-04-02	0.320	0.330	0.320	0.330	0.330	4,736,306
2023-03-30	0.320	0.330	0.320	0.320	0.320	7,480,414
2023-03-29	0.320	0.330	0.320	0.320	0.320	6,194,818
2023-03-28	0.320	0.330	0.320	0.320	0.320	6,503,299
2023-03-27	0.330	0.340	0.320	0.320	0.320	10,903,513
2023-03-26	0.320	0.340	0.320	0.330	0.330	11,024,741
2023-03-23	0.320	0.320	0.310	0.320	0.320	5,685,222
2023-03-22	0.320	0.330	0.310	0.320	0.320	15,816,294
2023-03-21	0.310	0.330	0.310	0.320	0.320	11,383,289
2023-03-20	0.290	0.310	0.290	0.310	0.310	16,226,983
2023-03-19	0.290	0.300	0.280	0.290	0.290	9,209,509
2023-03-16	0.300	0.300	0.260	0.290	0.290	26,758,473
2023-03-15	0.330	0.340	0.280	0.300	0.300	21,105,963
2023-03-14	0.330	0.330	0.310	0.330	0.330	16,850,166
2023-03-13	0.360	0.370	0.330	0.330	0.330	17,182,728
2023-03-12	0.380	0.380	0.360	0.360	0.360	12,635,028
2023-03-09	0.370	0.380	0.370	0.380	0.380	4,646,664
2023-03-08	0.380	0.380	0.370	0.370	0.370	10,384,660
2023-03-07	0.390	0.390	0.380	0.380	0.380	19,930,461
2023-03-06	0.390	0.410	0.390	0.390	0.390	55,430,030
2023-03-05	0.380	0.390	0.380	0.390	0.390	15,982,272
2023-03-02	0.380	0.390	0.380	0.380	0.380	45,461,343
2023-03-01	0.370	0.380	0.370	0.380	0.380	20,595,220
2023-02-28	0.360	0.370	0.360	0.370	0.370	17,393,230
2023-02-27	0.370	0.370	0.360	0.360	0.360	20,059,351
2023-02-26	0.360	0.370	0.360	0.370	0.370	15,923,361
2023-02-23	0.360	0.360	0.350	0.360	0.360	24,740,727
2023-02-22	0.370	0.380	0.360	0.360	0.360	7,346,859
2023-02-21	0.370	0.370	0.360	0.370	0.370	9,783,502
2023-02-20	0.380	0.380	0.360	0.370	0.370	13,780,188
2023-02-19	0.380	0.380	0.370	0.380	0.380	12,087,500
2023-02-16	0.370	0.380	0.370	0.380	0.380	25,722,305
2023-02-15	0.370	0.370	0.370	0.370	0.370	12,701,196
2023-02-14	0.370	0.370	0.370	0.370	0.370	15,093,956
2023-02-13	0.360	0.370	0.360	0.370	0.370	16,859,458
2023-02-12	0.360	0.370	0.360	0.360	0.360	13,436,285
2023-02-09	0.360	0.370	0.350	0.360	0.360	14,729,209
2023-02-08	0.360	0.370	0.360	0.360	0.360	14,692,929
2023-02-07	0.350	0.360	0.350	0.360	0.360	10,575,061
2023-02-06	0.350	0.360	0.350	0.350	0.350	10,714,029
2023-02-05	0.360	0.370	0.340	0.350	0.350	12,553,129
2023-02-02	0.380	0.390	0.360	0.360	0.360	15,142,268
2023-02-01	0.380	0.390	0.380	0.380	0.380	10,714,350
2023-01-31	0.390	0.400	0.380	0.380	0.380	20,132,567
2023-01-30	0.410	0.420	0.390	0.390	0.390	27,320,698
2023-01-29	0.420	0.430	0.410	0.410	0.410	19,106,830
2023-01-25	0.420	0.420	0.420	0.420	0.420	7,399,416

← NewerPage 15 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.