Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.350	0.360	0.350	0.360	0.360	4,834,772
2022-01-30	0.360	0.360	0.350	0.350	0.350	2,644,599
2022-01-26	0.360	0.360	0.350	0.360	0.360	8,072,390
2022-01-25	0.360	0.370	0.360	0.360	0.360	6,553,982
2022-01-24	0.370	0.370	0.360	0.360	0.360	7,549,962
2022-01-23	0.380	0.380	0.370	0.370	0.370	7,364,100
2022-01-20	0.370	0.380	0.370	0.380	0.380	13,495,656
2022-01-19	0.370	0.380	0.370	0.370	0.370	12,453,044
2022-01-18	0.370	0.380	0.370	0.370	0.370	11,596,001
2022-01-17	0.360	0.370	0.360	0.370	0.370	4,028,735
2022-01-16	0.370	0.380	0.360	0.360	0.360	4,544,155
2022-01-13	0.380	0.380	0.370	0.370	0.370	4,606,379
2022-01-12	0.390	0.390	0.380	0.380	0.380	6,353,708
2022-01-11	0.390	0.400	0.380	0.390	0.390	8,664,965
2022-01-10	0.390	0.400	0.390	0.390	0.390	17,337,700
2022-01-09	0.390	0.400	0.380	0.390	0.390	10,235,749
2022-01-05	0.390	0.400	0.390	0.390	0.390	13,635,592
2022-01-04	0.390	0.400	0.390	0.390	0.390	14,388,294
2022-01-03	0.390	0.400	0.390	0.390	0.390	26,868,841
2022-01-02	0.370	0.390	0.370	0.390	0.390	32,768,589
2021-12-30	0.370	0.380	0.370	0.370	0.370	14,324,980
2021-12-29	0.370	0.380	0.370	0.370	0.370	28,619,466
2021-12-28	0.360	0.370	0.360	0.370	0.370	13,234,868
2021-12-27	0.370	0.370	0.350	0.360	0.360	8,828,862
2021-12-26	0.370	0.380	0.370	0.370	0.370	13,150,754
2021-12-23	0.370	0.370	0.370	0.370	0.370	10,704,873
2021-12-22	0.360	0.380	0.360	0.370	0.370	29,414,771
2021-12-21	0.340	0.370	0.340	0.360	0.360	29,900,518
2021-12-20	0.340	0.350	0.340	0.340	0.340	4,688,098
2021-12-19	0.350	0.350	0.340	0.340	0.340	5,584,673
2021-12-16	0.340	0.350	0.340	0.350	0.350	7,480,331
2021-12-15	0.340	0.350	0.340	0.340	0.340	10,938,422
2021-12-14	0.340	0.350	0.340	0.340	0.340	4,173,042
2021-12-13	0.340	0.350	0.340	0.340	0.340	4,118,086
2021-12-12	0.340	0.350	0.340	0.340	0.340	5,388,154
2021-12-09	0.350	0.350	0.330	0.340	0.340	20,223,586
2021-12-08	0.360	0.370	0.350	0.350	0.350	7,990,286
2021-12-07	0.370	0.370	0.350	0.360	0.360	10,321,889
2021-12-06	0.370	0.380	0.360	0.370	0.370	12,407,996
2021-12-05	0.350	0.380	0.350	0.370	0.370	12,976,365
2021-12-02	0.360	0.370	0.350	0.350	0.350	11,394,280
2021-12-01	0.360	0.370	0.360	0.360	0.360	8,577,151
2021-11-30	0.350	0.370	0.350	0.360	0.360	28,493,301
2021-11-29	0.330	0.350	0.330	0.350	0.350	23,298,828
2021-11-28	0.340	0.340	0.310	0.330	0.330	12,175,869
2021-11-25	0.330	0.350	0.330	0.340	0.340	12,665,755
2021-11-24	0.340	0.340	0.320	0.330	0.330	11,983,670
2021-11-23	0.320	0.340	0.320	0.340	0.340	4,189,371
2021-11-22	0.310	0.330	0.310	0.320	0.320	4,882,124
2021-11-21	0.330	0.330	0.310	0.310	0.310	6,247,599
2021-11-18	0.330	0.340	0.320	0.330	0.330	2,793,856
2021-11-17	0.340	0.350	0.320	0.330	0.330	10,017,709
2021-11-16	0.350	0.350	0.330	0.340	0.340	10,087,660
2021-11-15	0.360	0.370	0.350	0.350	0.350	4,834,415
2021-11-14	0.360	0.370	0.360	0.360	0.360	3,705,912
2021-11-11	0.350	0.370	0.350	0.360	0.360	9,964,338
2021-11-10	0.360	0.360	0.340	0.350	0.350	6,117,790
2021-11-09	0.370	0.370	0.360	0.360	0.360	9,292,812
2021-11-08	0.360	0.370	0.350	0.370	0.370	3,989,063
2021-11-07	0.350	0.360	0.350	0.360	0.360	2,374,512

← NewerPage 20 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.