Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.510	0.530	0.510	0.520	0.520	45,220,766
2025-01-19	0.510	0.520	0.510	0.510	0.510	21,658,483
2025-01-16	0.510	0.520	0.510	0.510	0.510	20,076,740
2025-01-15	0.500	0.510	0.500	0.510	0.510	19,913,504
2025-01-14	0.500	0.510	0.490	0.500	0.500	39,466,803
2025-01-13	0.520	0.530	0.500	0.500	0.500	33,277,936
2025-01-12	0.530	0.530	0.520	0.520	0.520	37,208,539
2025-01-09	0.540	0.540	0.530	0.530	0.530	60,615,071
2025-01-08	0.550	0.550	0.530	0.540	0.540	66,007,499
2025-01-06	0.570	0.570	0.550	0.550	0.550	104,483,528
2025-01-05	0.560	0.570	0.550	0.570	0.570	182,259,311
2025-01-02	0.540	0.560	0.540	0.560	0.560	78,471,516
2024-12-31	0.540	0.550	0.530	0.540	0.540	32,328,812
2024-12-30	0.540	0.540	0.530	0.540	0.540	39,453,911
2024-12-29	0.540	0.550	0.540	0.540	0.540	83,650,212
2024-12-26	0.550	0.560	0.540	0.540	0.540	149,936,872
2024-12-25	0.540	0.560	0.540	0.550	0.550	0
2024-12-24	0.510	0.510	0.500	0.510	0.510	21,386,262
2024-12-23	0.520	0.520	0.510	0.510	0.510	19,265,963
2024-12-22	0.510	0.520	0.510	0.520	0.520	15,241,361
2024-12-19	0.520	0.520	0.500	0.510	0.510	22,669,015
2024-12-18	0.540	0.540	0.520	0.520	0.520	40,425,848
2024-12-17	0.550	0.550	0.540	0.540	0.540	48,237,646
2024-12-16	0.560	0.560	0.540	0.550	0.550	49,484,123
2024-12-15	0.540	0.560	0.540	0.560	0.560	100,696,644
2024-12-12	0.540	0.550	0.530	0.540	0.540	118,078,186
2024-12-11	0.500	0.540	0.500	0.540	0.540	48,685,242
2024-12-10	0.510	0.520	0.500	0.500	0.500	8,843,999
2024-12-09	0.520	0.530	0.510	0.510	0.510	17,588,349
2024-12-08	0.510	0.520	0.510	0.520	0.520	21,081,818
2024-12-05	0.510	0.520	0.510	0.510	0.510	9,876,944
2024-12-04	0.510	0.510	0.510	0.510	0.510	15,468,192
2024-12-03	0.500	0.510	0.500	0.510	0.510	18,193,314
2024-12-02	0.500	0.510	0.500	0.500	0.500	10,980,201
2024-12-01	0.500	0.510	0.500	0.500	0.500	16,104,704
2024-11-28	0.500	0.510	0.500	0.500	0.500	17,049,241
2024-11-27	0.510	0.510	0.500	0.500	0.500	12,590,785
2024-11-26	0.510	0.520	0.510	0.510	0.510	19,430,042
2024-11-25	0.520	0.530	0.510	0.510	0.510	29,430,270
2024-11-24	0.540	0.540	0.520	0.520	0.520	20,078,162
2024-11-21	0.550	0.550	0.530	0.540	0.540	30,901,274
2024-11-20	0.540	0.550	0.530	0.550	0.550	82,488,029
2024-11-19	0.530	0.540	0.530	0.540	0.540	26,304,495
2024-11-18	0.530	0.550	0.530	0.530	0.530	66,149,537
2024-11-17	0.530	0.530	0.530	0.530	0.530	16,085,638
2024-11-14	0.530	0.540	0.530	0.530	0.530	13,827,947
2024-11-13	0.540	0.540	0.530	0.530	0.530	25,345,788
2024-11-12	0.540	0.550	0.540	0.540	0.540	27,712,551
2024-11-11	0.530	0.550	0.530	0.540	0.540	46,064,118
2024-11-10	0.540	0.540	0.530	0.530	0.530	27,079,792
2024-11-07	0.510	0.540	0.510	0.540	0.540	107,337,186
2024-11-06	0.510	0.520	0.510	0.510	0.510	25,286,807
2024-11-05	0.510	0.520	0.510	0.510	0.510	14,055,546
2024-11-04	0.520	0.520	0.510	0.510	0.510	16,832,208
2024-11-03	0.510	0.520	0.510	0.520	0.520	35,220,663
2024-10-31	0.510	0.520	0.510	0.510	0.510	44,599,097
2024-10-30	0.500	0.510	0.500	0.510	0.510	32,102,419
2024-10-29	0.500	0.500	0.490	0.500	0.500	16,705,184
2024-10-28	0.490	0.510	0.490	0.500	0.500	35,407,631
2024-10-27	0.480	0.490	0.480	0.490	0.490	16,793,366

← NewerPage 8 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.