Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.290	0.330	0.290	0.300	0.300	11,039,172
2025-10-21	0.290	0.300	0.290	0.290	0.290	17,712,072
2025-10-20	0.300	0.300	0.290	0.290	0.290	10,932,521
2025-10-19	0.300	0.310	0.300	0.300	0.300	28,033,980
2025-10-16	0.290	0.310	0.290	0.300	0.300	112,009,462
2025-10-15	0.280	0.290	0.280	0.290	0.290	9,508,156
2025-10-14	0.280	0.290	0.280	0.280	0.280	32,249,124
2025-10-13	0.280	0.280	0.280	0.280	0.280	5,554,556
2025-10-12	0.280	0.280	0.280	0.280	0.280	5,802,513
2025-10-08	0.280	0.280	0.280	0.280	0.280	6,419,020
2025-10-07	0.280	0.280	0.280	0.280	0.280	7,848,914
2025-10-06	0.280	0.280	0.280	0.280	0.280	4,593,758
2025-10-05	0.280	0.290	0.280	0.280	0.280	3,902,702
2025-10-02	0.280	0.280	0.280	0.280	0.280	6,671,569
2025-10-01	0.280	0.280	0.280	0.280	0.280	7,022,152
2025-09-30	0.280	0.290	0.280	0.280	0.280	8,346,234
2025-09-29	0.290	0.290	0.280	0.280	0.280	10,787,279
2025-09-28	0.280	0.290	0.280	0.290	0.290	9,296,711
2025-09-25	0.270	0.290	0.270	0.280	0.280	50,221,839
2025-09-24	0.270	0.270	0.270	0.270	0.270	4,256,778
2025-09-23	0.270	0.280	0.270	0.270	0.270	15,002,734
2025-09-22	0.280	0.280	0.260	0.270	0.270	29,846,925
2025-09-21	0.280	0.280	0.280	0.280	0.280	12,841,929
2025-09-18	0.280	0.290	0.280	0.280	0.280	10,095,749
2025-09-17	0.290	0.290	0.280	0.280	0.280	13,042,408
2025-09-16	0.300	0.300	0.290	0.290	0.290	24,170,802
2025-09-15	0.300	0.300	0.290	0.300	0.300	24,444,381
2025-09-14	0.300	0.300	0.300	0.300	0.300	12,931,633
2025-09-11	0.300	0.300	0.300	0.300	0.300	10,631,489
2025-09-10	0.300	0.300	0.300	0.300	0.300	19,664,752
2025-09-09	0.300	0.310	0.300	0.300	0.300	33,780,740
2025-09-08	0.310	0.310	0.300	0.300	0.300	21,055,867
2025-09-07	0.310	0.320	0.310	0.310	0.310	13,634,984
2025-09-03	0.320	0.320	0.310	0.310	0.310	41,318,383
2025-09-02	0.310	0.320	0.310	0.320	0.320	56,461,888
2025-09-01	0.310	0.310	0.300	0.310	0.310	18,421,751
2025-08-31	0.310	0.320	0.310	0.310	0.310	20,689,546
2025-08-28	0.300	0.310	0.300	0.310	0.310	29,792,959
2025-08-27	0.300	0.310	0.300	0.300	0.300	18,058,067
2025-08-26	0.310	0.310	0.300	0.300	0.300	31,252,957
2025-08-25	0.320	0.320	0.310	0.310	0.310	48,997,086
2025-08-24	0.310	0.320	0.310	0.320	0.320	28,583,906
2025-08-21	0.310	0.320	0.310	0.310	0.310	25,978,706
2025-08-20	0.320	0.320	0.310	0.310	0.310	34,127,977
2025-08-19	0.310	0.320	0.310	0.320	0.320	41,355,740
2025-08-18	0.320	0.330	0.310	0.310	0.310	50,684,299
2025-08-17	0.330	0.330	0.320	0.320	0.320	46,552,118
2025-08-14	0.340	0.340	0.320	0.330	0.330	67,081,102
2025-08-13	0.340	0.350	0.330	0.340	0.340	38,188,883
2025-08-12	0.350	0.360	0.340	0.340	0.340	148,822,293
2025-08-11	0.430	0.430	0.350	0.350	0.350	190,259,646
2025-08-10	0.680	0.680	0.680	0.680	0.680	0
2025-08-07	0.680	0.680	0.680	0.680	0.680	0
2025-08-06	0.680	0.680	0.680	0.680	0.680	0
2025-08-05	0.680	0.680	0.680	0.680	0.680	0
2025-08-04	0.680	0.680	0.680	0.680	0.680	0
2025-08-03	0.720	0.720	0.670	0.680	0.680	106,821,395
2025-07-31	0.690	0.720	0.680	0.720	0.720	72,134,573
2025-07-30	0.730	0.730	0.660	0.690	0.690	111,086,966
2025-07-29	0.700	0.740	0.700	0.730	0.730	151,815,030

← NewerPage 5 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.