Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.720	0.730	0.700	0.700	0.700	58,336,279
2025-07-27	0.760	0.770	0.710	0.720	0.720	119,436,918
2025-07-23	0.740	0.790	0.740	0.760	0.760	109,185,434
2025-07-22	0.760	0.770	0.740	0.740	0.740	41,488,193
2025-07-21	0.770	0.800	0.760	0.760	0.760	59,099,166
2025-07-20	0.770	0.780	0.750	0.770	0.770	49,289,240
2025-07-17	0.720	0.770	0.720	0.770	0.770	62,136,332
2025-07-16	0.740	0.750	0.720	0.720	0.720	34,540,478
2025-07-15	0.710	0.750	0.710	0.740	0.740	125,299,560
2025-07-14	0.720	0.740	0.710	0.710	0.710	115,099,272
2025-07-13	0.690	0.720	0.690	0.720	0.720	71,298,759
2025-07-10	0.660	0.700	0.660	0.690	0.690	110,407,362
2025-07-09	0.660	0.670	0.650	0.660	0.660	30,724,495
2025-07-07	0.660	0.680	0.640	0.660	0.660	124,419,388
2025-07-06	0.680	0.690	0.660	0.660	0.660	42,919,703
2025-07-02	0.670	0.700	0.650	0.680	0.680	184,596,561
2025-07-01	0.630	0.680	0.620	0.670	0.670	190,873,929
2025-06-30	0.620	0.660	0.610	0.630	0.630	201,723,897
2025-06-29	0.570	0.630	0.570	0.620	0.620	207,925,717
2025-06-25	0.520	0.570	0.520	0.570	0.570	228,988,141
2025-06-24	0.500	0.530	0.500	0.520	0.520	72,560,061
2025-06-23	0.490	0.510	0.490	0.500	0.500	23,815,413
2025-06-22	0.490	0.500	0.470	0.490	0.490	8,277,097
2025-06-19	0.490	0.500	0.490	0.490	0.490	14,620,073
2025-06-18	0.500	0.500	0.490	0.490	0.490	9,162,751
2025-06-17	0.510	0.510	0.490	0.500	0.500	18,146,605
2025-06-16	0.510	0.520	0.500	0.510	0.510	12,723,345
2025-06-15	0.540	0.540	0.500	0.510	0.510	18,115,974
2025-06-12	0.560	0.560	0.530	0.540	0.540	36,373,156
2025-06-11	0.550	0.560	0.550	0.560	0.560	57,680,576
2025-06-10	0.540	0.550	0.540	0.550	0.550	41,975,651
2025-06-04	0.530	0.550	0.530	0.540	0.540	51,560,696
2025-06-03	0.530	0.530	0.530	0.530	0.530	11,686,585
2025-06-02	0.540	0.540	0.530	0.530	0.530	13,592,734
2025-06-01	0.530	0.540	0.530	0.540	0.540	34,571,526
2025-05-29	0.530	0.540	0.530	0.530	0.530	22,098,880
2025-05-28	0.530	0.530	0.530	0.530	0.530	15,208,313
2025-05-27	0.530	0.530	0.530	0.530	0.530	18,685,060
2025-05-26	0.540	0.540	0.530	0.530	0.530	27,178,991
2025-05-25	0.530	0.550	0.530	0.540	0.540	70,527,623
2025-05-22	0.530	0.530	0.520	0.530	0.530	31,867,240
2025-05-21	0.520	0.530	0.520	0.530	0.530	29,519,434
2025-05-20	0.520	0.520	0.520	0.520	0.520	14,393,287
2025-05-19	0.520	0.530	0.520	0.520	0.520	32,033,175
2025-05-18	0.540	0.540	0.520	0.520	0.520	36,357,990
2025-05-15	0.540	0.550	0.540	0.540	0.540	86,403,351
2025-05-14	0.530	0.540	0.530	0.540	0.540	80,000,672
2025-05-13	0.520	0.530	0.520	0.530	0.530	37,536,371
2025-05-12	0.520	0.520	0.520	0.520	0.520	8,122,948
2025-05-11	0.520	0.530	0.520	0.520	0.520	32,039,982
2025-05-08	0.530	0.530	0.510	0.520	0.520	19,271,684
2025-05-07	0.530	0.540	0.520	0.530	0.530	25,628,424
2025-05-06	0.540	0.540	0.530	0.530	0.530	43,306,467
2025-05-05	0.530	0.540	0.530	0.540	0.540	55,620,282
2025-05-04	0.530	0.530	0.520	0.530	0.530	21,257,318
2025-04-30	0.530	0.530	0.520	0.530	0.530	37,005,726
2025-04-29	0.530	0.540	0.520	0.530	0.530	41,532,763
2025-04-28	0.530	0.540	0.530	0.530	0.530	53,745,101
2025-04-27	0.510	0.530	0.510	0.530	0.530	125,856,667
2025-04-23	0.510	0.520	0.510	0.510	0.510	29,038,862

← NewerPage 6 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.