Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	0.300	0.310	0.300	0.300	0.300	11,009,621
2026-01-15	0.320	0.320	0.300	0.300	0.300	41,142,062
2026-01-14	0.330	0.330	0.310	0.320	0.320	10,693,863
2026-01-13	0.330	0.340	0.330	0.330	0.330	9,261,854
2026-01-12	0.330	0.340	0.330	0.330	0.330	15,112,831
2026-01-11	0.330	0.340	0.330	0.330	0.330	12,588,550
2026-01-08	0.340	0.340	0.330	0.330	0.330	16,497,163
2026-01-06	0.340	0.340	0.330	0.340	0.340	25,019,442
2026-01-05	0.340	0.350	0.340	0.340	0.340	10,909,366
2026-01-04	0.340	0.350	0.340	0.340	0.340	14,020,823
2025-12-31	0.340	0.350	0.340	0.340	0.340	11,711,922
2025-12-30	0.340	0.350	0.340	0.340	0.340	13,008,442
2025-12-29	0.340	0.350	0.340	0.340	0.340	14,318,059
2025-12-28	0.340	0.350	0.340	0.340	0.340	11,536,741
2025-12-25	0.340	0.350	0.340	0.340	0.340	17,883,108
2025-12-24	0.340	0.350	0.340	0.340	0.340	48,225,572
2025-12-23	0.350	0.350	0.330	0.340	0.340	68,301,845
2025-12-22	0.360	0.360	0.350	0.350	0.350	26,531,228
2025-12-21	0.370	0.370	0.360	0.360	0.360	24,845,748
2025-12-18	0.380	0.380	0.370	0.370	0.370	21,725,172
2025-12-17	0.380	0.380	0.380	0.380	0.380	14,567,623
2025-12-16	0.390	0.400	0.380	0.380	0.380	36,566,968
2025-12-15	0.410	0.420	0.390	0.390	0.390	46,783,372
2025-12-14	0.380	0.410	0.370	0.410	0.410	74,433,210
2025-12-11	0.380	0.390	0.380	0.380	0.380	15,157,878
2025-12-10	0.380	0.390	0.380	0.380	0.380	11,477,723
2025-12-09	0.390	0.400	0.380	0.380	0.380	25,099,444
2025-12-08	0.410	0.410	0.390	0.390	0.390	54,095,660
2025-12-07	0.380	0.410	0.380	0.410	0.410	96,849,275
2025-12-04	0.390	0.400	0.380	0.380	0.380	31,889,018
2025-12-03	0.370	0.400	0.370	0.390	0.390	68,654,292
2025-12-02	0.380	0.380	0.370	0.370	0.370	12,628,330
2025-12-01	0.370	0.390	0.370	0.380	0.380	66,996,082
2025-11-30	0.360	0.370	0.360	0.370	0.370	28,653,175
2025-11-27	0.360	0.370	0.360	0.360	0.360	23,699,418
2025-11-26	0.360	0.380	0.360	0.360	0.360	46,338,891
2025-11-25	0.360	0.380	0.360	0.360	0.360	49,622,914
2025-11-24	0.360	0.370	0.360	0.360	0.360	22,321,672
2025-11-23	0.380	0.380	0.360	0.360	0.360	32,818,141
2025-11-20	0.380	0.390	0.370	0.380	0.380	78,152,851
2025-11-19	0.350	0.380	0.350	0.380	0.380	114,526,658
2025-11-18	0.350	0.360	0.340	0.350	0.350	39,455,639
2025-11-17	0.350	0.350	0.340	0.350	0.350	47,019,114
2025-11-16	0.350	0.360	0.340	0.350	0.350	58,561,741
2025-11-13	0.340	0.350	0.330	0.350	0.350	77,880,255
2025-11-12	0.320	0.340	0.320	0.340	0.340	155,712,865
2025-11-11	0.300	0.320	0.300	0.320	0.320	101,116,678
2025-11-10	0.310	0.310	0.300	0.300	0.300	15,632,883
2025-11-09	0.300	0.310	0.300	0.310	0.310	20,126,307
2025-11-06	0.290	0.310	0.290	0.300	0.300	27,879,480
2025-11-05	0.300	0.300	0.290	0.290	0.290	6,585,419
2025-11-04	0.290	0.300	0.290	0.300	0.300	14,087,753
2025-11-03	0.290	0.300	0.290	0.290	0.290	8,630,827
2025-11-02	0.300	0.300	0.290	0.290	0.290	15,085,405
2025-10-30	0.300	0.300	0.300	0.300	0.300	13,709,627
2025-10-29	0.300	0.310	0.300	0.300	0.300	26,226,215
2025-10-28	0.300	0.310	0.300	0.300	0.300	25,147,712
2025-10-27	0.310	0.310	0.300	0.300	0.300	18,211,345
2025-10-26	0.300	0.310	0.300	0.310	0.310	50,710,304
2025-10-23	0.300	0.300	0.300	0.300	0.300	49,733,626

← NewerPage 4 of 21 · 1,214 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.