Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.510	0.510	0.510	0.510	0.510	14,949,435
2025-04-17	0.510	0.510	0.510	0.510	0.510	22,353,702
2025-04-16	0.520	0.520	0.510	0.510	0.510	21,244,294
2025-04-15	0.510	0.520	0.510	0.520	0.520	109,085,370
2025-04-14	0.510	0.520	0.500	0.510	0.510	35,739,782
2025-04-13	0.500	0.520	0.500	0.510	0.510	64,287,237
2025-04-10	0.480	0.500	0.480	0.500	0.500	32,657,797
2025-04-09	0.500	0.500	0.480	0.480	0.480	38,358,054
2025-04-08	0.490	0.510	0.490	0.500	0.500	39,886,976
2025-04-07	0.490	0.500	0.480	0.490	0.490	36,504,376
2025-04-06	0.530	0.530	0.490	0.490	0.490	42,830,949
2025-04-03	0.530	0.530	0.520	0.530	0.530	15,228,229
2025-03-27	0.530	0.530	0.530	0.530	0.530	13,723,746
2025-03-26	0.530	0.540	0.530	0.530	0.530	12,316,807
2025-03-25	0.530	0.540	0.530	0.530	0.530	15,932,249
2025-03-24	0.540	0.540	0.530	0.530	0.530	34,834,507
2025-03-23	0.530	0.540	0.530	0.540	0.540	26,868,503
2025-03-20	0.530	0.540	0.530	0.530	0.530	54,567,641
2025-03-19	0.530	0.530	0.520	0.530	0.530	16,088,461
2025-03-18	0.520	0.540	0.510	0.530	0.530	38,369,194
2025-03-17	0.520	0.520	0.520	0.520	0.520	10,680,191
2025-03-16	0.520	0.530	0.520	0.520	0.520	12,653,244
2025-03-13	0.520	0.520	0.520	0.520	0.520	14,137,949
2025-03-12	0.520	0.520	0.520	0.520	0.520	4,649,015
2025-03-11	0.520	0.520	0.510	0.520	0.520	10,443,797
2025-03-10	0.520	0.520	0.510	0.520	0.520	11,925,425
2025-03-09	0.510	0.520	0.510	0.520	0.520	9,351,754
2025-03-06	0.510	0.510	0.510	0.510	0.510	10,025,554
2025-03-05	0.510	0.520	0.510	0.510	0.510	10,484,282
2025-03-04	0.520	0.520	0.510	0.510	0.510	11,184,652
2025-03-03	0.520	0.520	0.520	0.520	0.520	9,629,539
2025-03-02	0.520	0.530	0.520	0.520	0.520	10,293,727
2025-02-27	0.520	0.530	0.520	0.520	0.520	16,425,290
2025-02-26	0.520	0.530	0.520	0.520	0.520	9,548,392
2025-02-25	0.530	0.530	0.520	0.520	0.520	15,305,993
2025-02-24	0.540	0.540	0.530	0.530	0.530	23,376,534
2025-02-23	0.530	0.540	0.530	0.540	0.540	14,135,956
2025-02-20	0.540	0.540	0.530	0.530	0.530	22,258,767
2025-02-19	0.540	0.550	0.540	0.540	0.540	22,519,479
2025-02-18	0.540	0.550	0.540	0.540	0.540	48,691,054
2025-02-17	0.550	0.560	0.540	0.540	0.540	55,394,111
2025-02-16	0.540	0.550	0.540	0.550	0.550	58,699,350
2025-02-13	0.530	0.550	0.530	0.540	0.540	95,841,224
2025-02-12	0.550	0.550	0.530	0.530	0.530	65,087,216
2025-02-11	0.540	0.580	0.540	0.550	0.550	329,235,924
2025-02-10	0.540	0.550	0.530	0.540	0.540	33,154,092
2025-02-09	0.520	0.550	0.520	0.540	0.540	66,149,468
2025-02-06	0.520	0.530	0.520	0.520	0.520	10,302,660
2025-02-05	0.520	0.530	0.520	0.520	0.520	23,098,680
2025-02-04	0.510	0.520	0.510	0.520	0.520	9,329,833
2025-02-03	0.520	0.520	0.510	0.510	0.510	15,908,587
2025-02-02	0.530	0.530	0.520	0.520	0.520	11,134,675
2025-01-30	0.530	0.530	0.520	0.530	0.530	21,510,888
2025-01-29	0.530	0.540	0.530	0.530	0.530	14,011,867
2025-01-28	0.530	0.530	0.530	0.530	0.530	12,492,569
2025-01-27	0.540	0.550	0.530	0.530	0.530	37,222,541
2025-01-26	0.530	0.560	0.530	0.540	0.540	108,212,468
2025-01-23	0.530	0.540	0.530	0.530	0.530	51,366,510
2025-01-22	0.530	0.540	0.530	0.530	0.530	56,171,333
2025-01-21	0.520	0.540	0.520	0.530	0.530	51,034,032

← NewerPage 7 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.