Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	0.330	0.350	0.330	0.340	0.340	14,905,532
2022-10-27	0.340	0.350	0.330	0.330	0.330	8,637,130
2022-10-26	0.340	0.340	0.330	0.340	0.340	6,408,689
2022-10-25	0.350	0.350	0.340	0.340	0.340	9,148,512
2022-10-24	0.340	0.350	0.340	0.350	0.350	19,868,485
2022-10-23	0.340	0.350	0.340	0.340	0.340	12,049,956
2022-10-20	0.330	0.340	0.330	0.340	0.340	12,560,459
2022-10-19	0.340	0.340	0.330	0.330	0.330	6,857,248
2022-10-18	0.330	0.350	0.330	0.340	0.340	20,338,727
2022-10-17	0.320	0.340	0.320	0.330	0.330	16,470,185
2022-10-16	0.320	0.330	0.320	0.320	0.320	9,217,639
2022-10-13	0.320	0.320	0.310	0.320	0.320	7,464,763
2022-10-12	0.310	0.330	0.310	0.320	0.320	18,579,649
2022-10-11	0.310	0.310	0.300	0.310	0.310	12,074,895
2022-10-10	0.310	0.310	0.300	0.310	0.310	6,458,045
2022-10-09	0.310	0.310	0.310	0.310	0.310	4,929,443
2022-10-05	0.320	0.330	0.310	0.310	0.310	13,034,428
2022-10-04	0.310	0.330	0.310	0.320	0.320	13,437,813
2022-10-03	0.320	0.320	0.310	0.310	0.310	9,810,865
2022-10-02	0.330	0.330	0.320	0.320	0.320	6,785,526
2022-09-29	0.330	0.340	0.330	0.330	0.330	9,944,661
2022-09-28	0.330	0.340	0.330	0.330	0.330	12,377,903
2022-09-27	0.320	0.330	0.320	0.330	0.330	5,825,626
2022-09-26	0.320	0.330	0.320	0.320	0.320	4,639,159
2022-09-25	0.320	0.320	0.310	0.320	0.320	2,986,818
2022-09-22	0.320	0.330	0.310	0.320	0.320	6,084,432
2022-09-21	0.320	0.330	0.320	0.320	0.320	8,138,817
2022-09-20	0.330	0.330	0.310	0.320	0.320	6,579,766
2022-09-19	0.310	0.330	0.310	0.330	0.330	8,450,342
2022-09-18	0.350	0.350	0.310	0.310	0.310	13,632,826
2022-09-15	0.360	0.360	0.340	0.350	0.350	21,401,548
2022-09-14	0.370	0.370	0.360	0.360	0.360	8,823,699
2022-09-13	0.370	0.380	0.360	0.370	0.370	23,451,894
2022-09-12	0.380	0.380	0.370	0.370	0.370	9,093,994
2022-09-11	0.380	0.380	0.370	0.380	0.380	4,856,286
2022-09-08	0.370	0.390	0.370	0.380	0.380	10,256,774
2022-09-07	0.380	0.390	0.370	0.370	0.370	11,632,013
2022-09-06	0.380	0.390	0.380	0.380	0.380	17,671,949
2022-09-05	0.370	0.380	0.370	0.380	0.380	24,486,611
2022-09-04	0.360	0.370	0.360	0.370	0.370	11,358,314
2022-09-01	0.370	0.370	0.350	0.360	0.360	4,513,269
2022-08-31	0.370	0.380	0.360	0.370	0.370	6,986,409
2022-08-30	0.370	0.380	0.370	0.370	0.370	11,466,958
2022-08-29	0.370	0.380	0.370	0.370	0.370	19,265,940
2022-08-28	0.370	0.370	0.360	0.370	0.370	10,179,002
2022-08-25	0.360	0.370	0.360	0.370	0.370	12,146,036
2022-08-24	0.360	0.370	0.350	0.360	0.360	10,152,459
2022-08-23	0.380	0.380	0.360	0.360	0.360	23,587,027
2022-08-22	0.380	0.390	0.370	0.380	0.380	13,921,704
2022-08-21	0.370	0.390	0.370	0.380	0.380	10,157,317
2022-08-18	0.390	0.390	0.370	0.370	0.370	20,430,463
2022-08-17	0.390	0.410	0.380	0.390	0.390	54,568,466
2022-08-16	0.350	0.400	0.350	0.390	0.390	71,060,080
2022-08-15	0.380	0.380	0.350	0.350	0.350	51,470,544
2022-08-14	0.320	0.380	0.320	0.380	0.380	89,491,976
2022-08-11	0.310	0.320	0.310	0.320	0.320	21,145,629
2022-08-10	0.310	0.320	0.310	0.310	0.310	15,992,514
2022-08-09	0.320	0.330	0.310	0.310	0.310	25,976,747
2022-08-08	0.310	0.330	0.310	0.320	0.320	62,975,409
2022-08-07	0.290	0.310	0.290	0.310	0.310	35,403,558

← NewerPage 17 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.