Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.480	0.490	0.480	0.480	0.480	12,211,730
2024-10-23	0.490	0.500	0.480	0.480	0.480	21,426,040
2024-10-22	0.480	0.500	0.480	0.490	0.490	24,199,734
2024-10-21	0.480	0.480	0.460	0.480	0.480	11,791,244
2024-10-20	0.490	0.490	0.470	0.480	0.480	7,401,768
2024-10-17	0.490	0.500	0.480	0.490	0.490	10,143,853
2024-10-16	0.490	0.510	0.490	0.490	0.490	12,539,427
2024-10-15	0.490	0.500	0.490	0.490	0.490	9,511,641
2024-10-14	0.490	0.500	0.480	0.490	0.490	9,266,131
2024-10-13	0.510	0.510	0.490	0.490	0.490	12,727,830
2024-10-10	0.510	0.520	0.510	0.510	0.510	9,335,678
2024-10-09	0.510	0.520	0.510	0.510	0.510	14,440,796
2024-10-08	0.530	0.530	0.510	0.510	0.510	19,383,452
2024-10-07	0.540	0.540	0.530	0.530	0.530	15,149,380
2024-10-03	0.540	0.540	0.540	0.540	0.540	9,383,118
2024-10-02	0.550	0.550	0.540	0.540	0.540	25,915,869
2024-10-01	0.550	0.550	0.540	0.550	0.550	22,357,981
2024-09-30	0.550	0.550	0.540	0.550	0.550	11,112,644
2024-09-29	0.550	0.550	0.540	0.550	0.550	12,241,601
2024-09-26	0.550	0.560	0.550	0.550	0.550	19,330,890
2024-09-25	0.530	0.560	0.530	0.550	0.550	77,619,432
2024-09-24	0.530	0.540	0.530	0.530	0.530	15,724,787
2024-09-23	0.530	0.540	0.530	0.530	0.530	18,021,127
2024-09-22	0.520	0.530	0.520	0.530	0.530	17,719,999
2024-09-19	0.520	0.530	0.520	0.520	0.520	15,270,960
2024-09-18	0.530	0.530	0.520	0.520	0.520	18,916,667
2024-09-17	0.530	0.540	0.530	0.530	0.530	13,017,822
2024-09-16	0.540	0.540	0.530	0.530	0.530	13,030,257
2024-09-12	0.550	0.550	0.540	0.540	0.540	22,825,036
2024-09-11	0.540	0.550	0.540	0.550	0.550	25,918,087
2024-09-10	0.540	0.550	0.530	0.540	0.540	36,698,348
2024-09-09	0.530	0.540	0.530	0.540	0.540	26,137,015
2024-09-08	0.540	0.550	0.530	0.530	0.530	36,786,176
2024-09-05	0.540	0.560	0.540	0.540	0.540	99,837,420
2024-09-04	0.550	0.550	0.540	0.540	0.540	24,492,608
2024-09-03	0.550	0.560	0.550	0.550	0.550	19,900,585
2024-09-02	0.550	0.560	0.540	0.550	0.550	20,174,982
2024-09-01	0.550	0.570	0.550	0.550	0.550	55,250,837
2024-08-29	0.540	0.570	0.540	0.550	0.550	57,960,314
2024-08-28	0.540	0.550	0.540	0.540	0.540	21,949,779
2024-08-27	0.540	0.550	0.540	0.540	0.540	16,790,827
2024-08-26	0.550	0.550	0.540	0.540	0.540	21,843,195
2024-08-25	0.550	0.560	0.540	0.550	0.550	53,941,881
2024-08-22	0.540	0.550	0.540	0.550	0.550	23,052,737
2024-08-21	0.540	0.550	0.540	0.540	0.540	28,271,224
2024-08-20	0.530	0.540	0.530	0.540	0.540	10,782,839
2024-08-19	0.540	0.540	0.530	0.530	0.530	11,116,844
2024-08-18	0.530	0.540	0.530	0.540	0.540	19,915,049
2024-08-15	0.520	0.540	0.520	0.530	0.530	16,899,078
2024-08-14	0.530	0.530	0.520	0.520	0.520	13,438,627
2024-08-13	0.540	0.540	0.520	0.530	0.530	29,358,590
2024-08-12	0.540	0.550	0.530	0.540	0.540	28,392,297
2024-08-11	0.530	0.550	0.530	0.540	0.540	17,775,211
2024-08-08	0.540	0.550	0.530	0.530	0.530	17,084,729
2024-08-07	0.540	0.550	0.540	0.540	0.540	22,899,061
2024-08-06	0.550	0.560	0.530	0.540	0.540	36,864,280
2024-08-05	0.550	0.550	0.510	0.550	0.550	57,758,564
2024-08-04	0.590	0.590	0.540	0.550	0.550	55,166,249
2024-08-01	0.610	0.620	0.580	0.590	0.590	46,033,572
2024-07-31	0.590	0.620	0.580	0.610	0.610	72,587,364

← NewerPage 9 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.