Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	0.420	0.430	0.410	0.420	0.420	17,072,191
2023-01-23	0.420	0.440	0.420	0.420	0.420	60,810,796
2023-01-22	0.420	0.430	0.420	0.420	0.420	28,407,128
2023-01-19	0.420	0.440	0.420	0.420	0.420	45,490,917
2023-01-18	0.420	0.430	0.420	0.420	0.420	43,560,825
2023-01-17	0.410	0.420	0.410	0.420	0.420	32,048,503
2023-01-16	0.400	0.420	0.400	0.410	0.410	16,521,118
2023-01-15	0.390	0.410	0.390	0.400	0.400	21,318,418
2023-01-12	0.400	0.410	0.390	0.390	0.390	18,810,587
2023-01-11	0.410	0.420	0.390	0.400	0.400	20,875,850
2023-01-10	0.410	0.420	0.400	0.410	0.410	32,786,050
2023-01-09	0.420	0.440	0.410	0.410	0.410	41,639,626
2023-01-05	0.430	0.440	0.420	0.420	0.420	50,325,328
2023-01-04	0.440	0.450	0.410	0.430	0.430	52,446,279
2023-01-03	0.440	0.460	0.440	0.440	0.440	60,990,112
2023-01-02	0.420	0.440	0.420	0.440	0.440	49,160,094
2022-12-29	0.420	0.430	0.420	0.420	0.420	42,586,985
2022-12-28	0.390	0.420	0.390	0.420	0.420	63,960,080
2022-12-27	0.380	0.400	0.380	0.390	0.390	28,862,091
2022-12-26	0.370	0.380	0.370	0.380	0.380	17,780,735
2022-12-25	0.380	0.380	0.360	0.370	0.370	21,483,678
2022-12-22	0.400	0.410	0.380	0.380	0.380	30,707,451
2022-12-21	0.400	0.400	0.390	0.400	0.400	26,396,274
2022-12-20	0.420	0.430	0.400	0.400	0.400	35,026,490
2022-12-19	0.420	0.430	0.400	0.420	0.420	54,965,042
2022-12-18	0.430	0.440	0.420	0.420	0.420	34,153,208
2022-12-15	0.440	0.450	0.430	0.430	0.430	50,049,343
2022-12-14	0.420	0.460	0.420	0.440	0.440	76,212,145
2022-12-13	0.400	0.430	0.400	0.420	0.420	55,407,079
2022-12-12	0.400	0.410	0.390	0.400	0.400	40,691,779
2022-12-11	0.400	0.410	0.400	0.400	0.400	62,075,001
2022-12-08	0.390	0.410	0.390	0.400	0.400	91,618,363
2022-12-07	0.390	0.390	0.380	0.380	0.380	41,527,011
2022-12-06	0.380	0.390	0.380	0.390	0.390	83,817,284
2022-12-05	0.380	0.390	0.380	0.380	0.380	44,804,680
2022-12-04	0.380	0.390	0.380	0.380	0.380	30,255,910
2022-12-01	0.380	0.380	0.380	0.380	0.380	38,207,325
2022-11-30	0.390	0.390	0.370	0.380	0.380	47,518,718
2022-11-29	0.370	0.390	0.370	0.390	0.390	73,561,958
2022-11-28	0.370	0.380	0.360	0.370	0.370	23,564,565
2022-11-27	0.370	0.380	0.370	0.370	0.370	40,190,301
2022-11-24	0.370	0.380	0.370	0.370	0.370	27,974,653
2022-11-23	0.360	0.370	0.360	0.370	0.370	35,716,930
2022-11-22	0.360	0.370	0.360	0.360	0.360	17,990,207
2022-11-21	0.360	0.360	0.350	0.360	0.360	26,319,832
2022-11-20	0.360	0.370	0.360	0.360	0.360	51,843,661
2022-11-17	0.360	0.370	0.350	0.360	0.360	35,262,693
2022-11-16	0.340	0.360	0.340	0.360	0.360	69,413,306
2022-11-15	0.340	0.350	0.340	0.340	0.340	25,273,540
2022-11-14	0.340	0.350	0.330	0.340	0.340	31,074,418
2022-11-13	0.330	0.340	0.330	0.340	0.340	15,793,233
2022-11-10	0.320	0.330	0.320	0.330	0.330	11,228,893
2022-11-09	0.330	0.340	0.320	0.320	0.320	11,478,396
2022-11-08	0.340	0.340	0.330	0.330	0.330	13,755,755
2022-11-07	0.340	0.340	0.340	0.340	0.340	13,218,558
2022-11-06	0.340	0.350	0.340	0.340	0.340	11,273,327
2022-11-03	0.350	0.350	0.340	0.340	0.340	5,958,911
2022-11-02	0.350	0.360	0.350	0.350	0.350	22,844,070
2022-11-01	0.340	0.350	0.340	0.350	0.350	22,391,840
2022-10-31	0.340	0.340	0.330	0.340	0.340	11,397,423

← NewerPage 16 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.