Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.290	0.290	0.280	0.280	0.280	3,764,368
2022-04-26	0.290	0.290	0.270	0.290	0.290	3,907,267
2022-04-21	0.270	0.290	0.270	0.290	0.290	12,086,977
2022-04-20	0.260	0.270	0.260	0.270	0.270	4,778,463
2022-04-19	0.260	0.270	0.250	0.260	0.260	6,975,530
2022-04-18	0.240	0.260	0.230	0.260	0.260	12,054,799
2022-04-17	0.290	0.290	0.240	0.240	0.240	13,626,953
2022-04-14	0.290	0.290	0.280	0.290	0.290	4,178,535
2022-04-13	0.300	0.300	0.290	0.290	0.290	5,564,365
2022-04-12	0.300	0.300	0.300	0.300	0.300	3,717,697
2022-04-11	0.310	0.310	0.300	0.300	0.300	4,278,282
2022-04-10	0.320	0.320	0.310	0.310	0.310	5,033,923
2022-04-07	0.320	0.320	0.320	0.320	0.320	2,796,159
2022-04-06	0.320	0.330	0.320	0.320	0.320	1,998,530
2022-04-05	0.320	0.330	0.320	0.320	0.320	3,431,862
2022-04-04	0.320	0.330	0.320	0.320	0.320	3,725,154
2022-04-03	0.320	0.320	0.320	0.320	0.320	1,459,862
2022-03-31	0.320	0.330	0.320	0.320	0.320	3,796,594
2022-03-30	0.320	0.330	0.320	0.320	0.320	5,316,374
2022-03-29	0.320	0.330	0.320	0.320	0.320	4,497,288
2022-03-28	0.340	0.340	0.320	0.320	0.320	8,212,985
2022-03-27	0.340	0.350	0.330	0.340	0.340	4,227,928
2022-03-24	0.350	0.350	0.340	0.340	0.340	8,747,073
2022-03-23	0.350	0.350	0.340	0.350	0.350	5,751,208
2022-03-22	0.340	0.360	0.340	0.350	0.350	19,202,488
2022-03-21	0.330	0.350	0.330	0.340	0.340	18,620,941
2022-03-20	0.330	0.340	0.330	0.330	0.330	8,201,990
2022-03-17	0.330	0.340	0.330	0.330	0.330	13,191,393
2022-03-16	0.310	0.330	0.310	0.330	0.330	14,564,432
2022-03-15	0.320	0.320	0.300	0.310	0.310	18,161,592
2022-03-14	0.320	0.320	0.310	0.320	0.320	6,554,078
2022-03-13	0.320	0.330	0.320	0.320	0.320	6,635,622
2022-03-10	0.320	0.330	0.310	0.320	0.320	18,409,489
2022-03-09	0.320	0.330	0.320	0.320	0.320	10,302,735
2022-03-08	0.320	0.330	0.310	0.320	0.320	11,228,089
2022-03-07	0.330	0.340	0.320	0.320	0.320	12,369,460
2022-03-06	0.340	0.340	0.330	0.330	0.330	12,453,663
2022-03-03	0.340	0.350	0.340	0.340	0.340	14,437,767
2022-03-02	0.340	0.340	0.330	0.340	0.340	16,030,019
2022-03-01	0.330	0.340	0.330	0.340	0.340	12,729,133
2022-02-28	0.340	0.340	0.330	0.330	0.330	13,520,696
2022-02-27	0.310	0.340	0.310	0.340	0.340	20,987,035
2022-02-24	0.370	0.370	0.300	0.310	0.310	40,575,151
2022-02-23	0.370	0.380	0.370	0.370	0.370	9,864,876
2022-02-22	0.380	0.380	0.360	0.370	0.370	23,340,520
2022-02-21	0.390	0.390	0.370	0.380	0.380	12,306,261
2022-02-20	0.390	0.390	0.380	0.390	0.390	7,436,027
2022-02-17	0.390	0.400	0.390	0.390	0.390	14,735,925
2022-02-16	0.390	0.410	0.390	0.390	0.390	28,574,104
2022-02-15	0.390	0.400	0.390	0.390	0.390	16,792,225
2022-02-14	0.380	0.390	0.380	0.390	0.390	22,036,283
2022-02-13	0.420	0.420	0.380	0.380	0.380	27,736,676
2022-02-10	0.420	0.430	0.410	0.420	0.420	37,123,506
2022-02-09	0.390	0.430	0.390	0.420	0.420	59,846,531
2022-02-08	0.410	0.410	0.390	0.390	0.390	35,684,771
2022-02-07	0.380	0.410	0.380	0.410	0.410	62,586,955
2022-02-06	0.360	0.390	0.360	0.380	0.380	17,853,770
2022-02-03	0.370	0.370	0.360	0.360	0.360	4,991,021
2022-02-02	0.370	0.370	0.370	0.370	0.370	6,654,071
2022-02-01	0.360	0.370	0.360	0.370	0.370	5,739,734

← NewerPage 19 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.