Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	0.290	0.310	0.290	0.310	0.310	35,403,558
2022-08-04	0.290	0.290	0.280	0.290	0.290	20,975,739
2022-08-03	0.290	0.290	0.280	0.290	0.290	7,973,640
2022-08-02	0.290	0.290	0.280	0.290	0.290	8,842,293
2022-08-01	0.300	0.300	0.280	0.290	0.290	40,968,012
2022-07-31	0.290	0.300	0.290	0.300	0.300	11,006,060
2022-07-28	0.290	0.300	0.290	0.290	0.290	17,223,881
2022-07-27	0.300	0.300	0.290	0.290	0.290	23,160,222
2022-07-26	0.300	0.300	0.300	0.300	0.300	21,736,090
2022-07-25	0.300	0.310	0.290	0.300	0.300	23,482,210
2022-07-24	0.290	0.300	0.290	0.300	0.300	29,462,419
2022-07-21	0.290	0.300	0.290	0.290	0.290	25,077,260
2022-07-20	0.280	0.290	0.280	0.290	0.290	20,712,293
2022-07-19	0.280	0.290	0.280	0.280	0.280	12,545,721
2022-07-18	0.270	0.280	0.270	0.280	0.280	28,049,763
2022-07-17	0.270	0.270	0.270	0.270	0.270	6,599,071
2022-07-07	0.260	0.270	0.260	0.270	0.270	16,047,046
2022-07-06	0.260	0.270	0.260	0.260	0.260	5,393,497
2022-07-05	0.250	0.270	0.250	0.260	0.260	7,103,760
2022-07-04	0.270	0.270	0.240	0.250	0.250	19,373,576
2022-07-03	0.280	0.290	0.270	0.270	0.270	4,637,975
2022-06-29	0.280	0.290	0.280	0.280	0.280	5,312,771
2022-06-28	0.290	0.290	0.260	0.280	0.280	11,452,745
2022-06-27	0.290	0.300	0.280	0.290	0.290	7,417,472
2022-06-26	0.300	0.310	0.290	0.290	0.290	5,776,779
2022-06-23	0.300	0.300	0.290	0.300	0.300	11,320,120
2022-06-22	0.310	0.310	0.300	0.300	0.300	13,071,137
2022-06-21	0.310	0.320	0.300	0.310	0.310	16,556,839
2022-06-20	0.320	0.320	0.270	0.310	0.310	17,519,433
2022-06-19	0.330	0.340	0.310	0.320	0.320	31,997,211
2022-06-16	0.340	0.350	0.330	0.330	0.330	22,737,284
2022-06-15	0.340	0.350	0.340	0.340	0.340	20,531,918
2022-06-14	0.330	0.340	0.330	0.340	0.340	20,982,373
2022-06-13	0.330	0.340	0.320	0.330	0.330	17,020,598
2022-06-12	0.330	0.340	0.320	0.330	0.330	18,552,762
2022-06-09	0.320	0.330	0.310	0.330	0.330	32,206,045
2022-06-08	0.290	0.320	0.290	0.320	0.320	22,945,240
2022-06-07	0.290	0.300	0.290	0.290	0.290	6,736,804
2022-06-06	0.290	0.300	0.290	0.290	0.290	3,360,223
2022-06-05	0.280	0.290	0.280	0.290	0.290	7,196,983
2022-06-02	0.290	0.290	0.280	0.280	0.280	13,290,276
2022-06-01	0.300	0.300	0.290	0.290	0.290	12,426,354
2022-05-31	0.290	0.300	0.290	0.300	0.300	8,358,079
2022-05-30	0.290	0.300	0.290	0.290	0.290	5,148,041
2022-05-29	0.310	0.310	0.290	0.290	0.290	9,369,100
2022-05-26	0.310	0.310	0.300	0.310	0.310	12,843,272
2022-05-25	0.320	0.320	0.300	0.310	0.310	18,848,314
2022-05-24	0.320	0.330	0.320	0.320	0.320	30,540,922
2022-05-23	0.310	0.320	0.310	0.320	0.320	18,086,555
2022-05-22	0.310	0.320	0.310	0.310	0.310	14,580,354
2022-05-19	0.310	0.310	0.290	0.310	0.310	7,395,339
2022-05-18	0.310	0.320	0.310	0.310	0.310	13,791,843
2022-05-17	0.310	0.320	0.310	0.310	0.310	23,752,655
2022-05-16	0.310	0.320	0.300	0.310	0.310	12,525,526
2022-05-15	0.300	0.320	0.300	0.310	0.310	36,587,043
2022-05-12	0.300	0.310	0.290	0.300	0.300	13,791,091
2022-05-11	0.290	0.300	0.290	0.300	0.300	7,794,365
2022-05-10	0.300	0.300	0.280	0.290	0.290	6,208,288
2022-05-09	0.300	0.310	0.300	0.300	0.300	8,613,075
2022-05-08	0.300	0.300	0.280	0.300	0.300	10,378,416

← NewerPage 18 of 21 · 1,216 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.