Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.485	0.490	0.483	0.490	0.490	32,861,804
2026-07-20	0.484	0.485	0.479	0.485	0.485	30,179,710
2026-07-19	0.481	0.484	0.478	0.482	0.482	13,921,754
2026-07-16	0.480	0.490	0.476	0.480	0.480	46,086,732
2026-07-15	0.480	0.490	0.471	0.477	0.477	49,130,072
2026-07-14	0.484	0.484	0.477	0.479	0.479	15,470,514
2026-07-13	0.485	0.491	0.480	0.484	0.484	31,903,880
2026-07-12	0.488	0.493	0.478	0.481	0.481	40,249,916
2026-07-09	0.470	0.489	0.467	0.477	0.477	41,426,676
2026-07-08	0.474	0.480	0.467	0.467	0.467	14,738,159
2026-07-07	0.467	0.484	0.463	0.476	0.476	17,118,606
2026-07-06	0.470	0.480	0.470	0.470	0.470	16,807,515
2026-07-05	0.470	0.490	0.470	0.470	0.470	31,610,536
2026-07-01	0.480	0.490	0.470	0.470	0.470	34,963,570
2026-06-30	0.460	0.490	0.450	0.480	0.480	71,520,946
2026-06-29	0.430	0.470	0.430	0.460	0.460	47,740,727
2026-06-28	0.450	0.460	0.430	0.430	0.430	25,658,906
2026-06-25	0.460	0.460	0.450	0.450	0.450	17,021,459
2026-06-24	0.460	0.470	0.450	0.460	0.460	33,668,108
2026-06-23	0.460	0.460	0.450	0.460	0.460	25,659,183
2026-06-22	0.470	0.480	0.450	0.460	0.460	56,350,624
2026-06-21	0.470	0.480	0.470	0.470	0.470	43,449,235
2026-06-17	0.470	0.480	0.460	0.470	0.470	53,944,438
2026-06-16	0.510	0.530	0.470	0.470	0.470	180,566,271
2026-06-15	0.480	0.520	0.480	0.510	0.510	128,961,183
2026-06-14	0.460	0.490	0.460	0.480	0.480	91,331,796
2026-06-11	0.460	0.470	0.440	0.460	0.460	111,532,235
2026-06-10	0.460	0.540	0.450	0.460	0.460	504,551,243
2026-06-09	0.380	0.460	0.380	0.460	0.460	291,965,282
2026-06-08	0.370	0.390	0.360	0.380	0.380	45,169,737
2026-06-07	0.370	0.370	0.360	0.370	0.370	38,886,018
2026-06-04	0.350	0.370	0.350	0.370	0.370	78,008,949
2026-06-03	0.350	0.360	0.350	0.350	0.350	37,575,798
2026-06-02	0.350	0.350	0.350	0.350	0.350	28,163,861
2026-06-01	0.340	0.350	0.340	0.350	0.350	7,726,033
2026-05-25	0.340	0.340	0.340	0.340	0.340	11,373,236
2026-05-24	0.340	0.350	0.340	0.340	0.340	9,459,495
2026-05-21	0.340	0.340	0.340	0.340	0.340	16,213,976
2026-05-20	0.350	0.350	0.340	0.340	0.340	24,895,430
2026-05-19	0.340	0.350	0.340	0.350	0.350	32,151,831
2026-05-18	0.360	0.360	0.340	0.340	0.340	13,814,724
2026-05-17	0.360	0.360	0.350	0.360	0.360	28,649,954
2026-05-14	0.360	0.370	0.360	0.360	0.360	28,076,670
2026-05-13	0.360	0.370	0.360	0.360	0.360	47,868,157
2026-05-12	0.350	0.360	0.350	0.360	0.360	54,391,415
2026-05-11	0.360	0.360	0.350	0.350	0.350	30,582,873
2026-05-10	0.350	0.360	0.350	0.360	0.360	85,107,112
2026-05-06	0.350	0.360	0.340	0.350	0.350	30,887,982
2026-05-05	0.340	0.360	0.340	0.350	0.350	110,825,919
2026-05-04	0.340	0.340	0.340	0.340	0.340	29,201,181
2026-05-03	0.340	0.340	0.340	0.340	0.340	11,831,997
2026-04-30	0.340	0.340	0.340	0.340	0.340	28,205,454
2026-04-29	0.340	0.340	0.340	0.340	0.340	21,043,286
2026-04-28	0.340	0.350	0.340	0.340	0.340	60,031,527
2026-04-27	0.340	0.350	0.340	0.340	0.340	34,864,809
2026-04-26	0.340	0.340	0.340	0.340	0.340	21,660,788
2026-04-23	0.340	0.340	0.340	0.340	0.340	27,843,934
2026-04-22	0.340	0.350	0.340	0.340	0.340	80,494,581
2026-04-21	0.320	0.350	0.320	0.340	0.340	94,822,335
2026-04-20	0.320	0.320	0.320	0.320	0.320	10,323,363

← NewerPage 2 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.