Arabia Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	0.830	0.840	0.763	0.770	0.770	46,371,616
2026-10-15	0.810	0.830	0.783	0.830	0.830	35,681,088
2026-10-14	0.801	0.830	0.801	0.810	0.810	25,918,836
2026-10-13	0.839	0.856	0.736	0.800	0.800	50,875,104
2026-10-12	0.863	0.868	0.821	0.840	0.840	70,294,632
2026-10-11	0.838	0.913	0.838	0.861	0.861	182,185,888
2026-10-07	0.826	0.846	0.826	0.836	0.836	71,129,960
2026-10-06	0.812	0.844	0.806	0.824	0.824	110,192,776
2026-10-05	0.764	0.815	0.747	0.810	0.810	109,981,472
2026-10-04	0.744	0.775	0.744	0.765	0.765	24,748,572
2026-10-01	0.744	0.753	0.720	0.743	0.743	26,596,980
2026-09-30	0.688	0.744	0.677	0.741	0.741	67,174,696
2026-09-29	0.660	0.702	0.660	0.687	0.687	22,100,782
2026-09-28	0.663	0.725	0.630	0.648	0.648	38,025,236
2026-09-27	0.740	0.749	0.661	0.662	0.662	25,121,512
2026-09-24	0.726	0.736	0.695	0.720	0.720	28,275,052
2026-09-23	0.759	0.780	0.727	0.731	0.731	18,344,724
2026-09-22	0.752	0.769	0.745	0.747	0.747	28,348,248
2026-09-21	0.780	0.783	0.730	0.752	0.752	30,523,438
2026-09-20	0.787	0.797	0.782	0.782	0.782	64,568,104
2026-09-17	0.770	0.790	0.768	0.782	0.782	60,722,308
2026-09-16	0.760	0.783	0.758	0.780	0.780	27,971,184
2026-09-15	0.785	0.786	0.741	0.758	0.758	71,063,968
2026-09-14	0.814	0.819	0.773	0.781	0.781	64,193,944
2026-09-13	0.840	0.848	0.813	0.813	0.813	71,726,432
2026-09-10	0.805	0.840	0.793	0.830	0.830	141,976,576
2026-09-09	0.800	0.820	0.796	0.800	0.800	92,004,816
2026-09-08	0.800	0.827	0.783	0.800	0.800	114,828,352
2026-09-07	0.777	0.805	0.766	0.794	0.794	95,959,704
2026-09-06	0.820	0.823	0.765	0.776	0.776	222,732,112
2026-09-03	0.760	0.860	0.756	0.812	0.812	345,412,352
2026-09-02	0.740	0.783	0.721	0.760	0.760	294,328,576
2026-09-01	0.667	0.759	0.665	0.737	0.737	472,339,104
2026-08-31	0.633	0.723	0.622	0.665	0.665	714,764,288
2026-08-30	0.507	0.603	0.507	0.603	0.603	478,160,192
2026-08-26	0.480	0.520	0.479	0.503	0.503	173,836,160
2026-08-25	0.487	0.505	0.475	0.479	0.479	99,502,400
2026-08-24	0.475	0.494	0.467	0.488	0.488	85,734,560
2026-08-23	0.480	0.494	0.470	0.474	0.474	103,827,520
2026-08-20	0.488	0.503	0.470	0.470	0.470	131,814,016
2026-08-19	0.515	0.580	0.457	0.490	0.490	480,414,784
2026-08-18	0.500	0.510	0.500	0.510	0.510	26,729,293
2026-08-17	0.500	0.510	0.500	0.500	0.500	41,029,573
2026-08-16	0.510	0.520	0.500	0.500	0.500	28,985,821
2026-08-13	0.510	0.520	0.510	0.510	0.510	59,751,008
2026-08-12	0.490	0.510	0.480	0.510	0.510	82,249,193
2026-08-11	0.510	0.510	0.480	0.490	0.490	45,255,403
2026-08-10	0.520	0.520	0.500	0.510	0.510	33,075,124
2026-08-09	0.510	0.520	0.510	0.520	0.520	49,362,412
2026-08-06	0.490	0.510	0.490	0.510	0.510	114,466,640
2026-08-05	0.490	0.500	0.490	0.490	0.490	34,527,505
2026-08-04	0.470	0.490	0.470	0.490	0.490	62,371,268
2026-08-03	0.460	0.470	0.460	0.470	0.470	28,041,855
2026-08-02	0.450	0.460	0.440	0.460	0.460	49,895,915
2026-07-30	0.480	0.480	0.450	0.450	0.450	40,878,304
2026-07-29	0.490	0.500	0.480	0.480	0.480	47,424,281
2026-07-28	0.487	0.503	0.486	0.490	0.490	179,885,648
2026-07-27	0.490	0.491	0.483	0.486	0.486	22,682,774
2026-07-26	0.496	0.497	0.485	0.485	0.485	31,089,848
2026-07-22	0.497	0.501	0.488	0.494	0.494	33,717,248

Page 1 of 5 · 243 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.