Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	10.090	10.250	8.120	8.580	8.580	4,102,033
2026-10-15	10.420	10.640	10.110	10.140	10.140	1,000,323
2026-10-14	10.310	10.790	10.000	10.420	10.420	1,153,678
2026-10-13	11.190	11.190	9.700	10.260	10.260	1,427,440
2026-10-12	11.780	11.870	11.110	11.120	11.120	750,213
2026-10-11	11.880	12.120	11.710	11.770	11.770	1,252,592
2026-10-07	12.000	12.500	11.700	11.810	11.810	1,776,391
2026-10-06	11.700	12.000	11.550	11.860	11.860	1,716,231
2026-10-05	12.000	12.150	11.350	11.690	11.690	925,242
2026-10-04	11.650	12.150	11.350	11.870	11.870	2,180,732
2026-10-01	12.500	12.600	11.060	11.350	11.350	2,195,879
2026-09-30	11.830	11.860	10.720	10.890	10.890	2,005,710
2026-09-29	12.400	12.700	11.800	11.870	11.870	1,264,997
2026-09-28	13.650	13.800	11.500	12.180	12.180	3,939,865
2026-09-27	14.310	14.750	13.570	13.640	13.640	1,665,751
2026-09-24	14.530	14.800	13.510	14.200	14.200	1,089,958
2026-09-23	14.830	15.100	14.400	14.580	14.580	2,042,659
2026-09-22	15.390	15.400	14.610	14.880	14.880	1,601,361
2026-09-21	15.050	15.410	14.800	15.390	15.390	4,193,704
2026-09-20	14.100	15.500	14.100	14.900	14.900	8,556,747
2026-09-17	13.900	14.500	13.710	14.060	14.060	2,859,642
2026-09-16	14.150	14.160	13.910	13.950	13.950	401,158
2026-09-15	13.910	14.390	13.660	14.170	14.170	1,542,395
2026-09-14	14.270	14.600	13.260	13.900	13.900	2,070,591
2026-09-13	14.500	15.000	14.200	14.250	14.250	1,717,970
2026-09-10	13.840	14.500	13.840	14.490	14.490	3,542,961
2026-09-09	13.900	14.100	13.030	13.820	13.820	2,619,867
2026-09-08	14.850	14.850	13.900	13.900	13.900	1,957,325
2026-09-07	15.200	15.200	13.010	14.450	14.450	3,209,720
2026-09-06	15.400	15.490	14.960	15.060	15.060	1,541,541
2026-09-03	15.340	15.750	15.000	15.150	15.150	2,829,876
2026-09-02	15.800	15.990	15.320	15.350	15.350	2,842,557
2026-09-01	15.020	16.300	14.950	16.000	16.000	3,800,162
2026-08-31	15.360	15.500	14.900	14.930	14.930	1,882,835
2026-08-30	15.350	15.880	14.810	15.200	15.200	5,478,005
2026-08-26	15.250	15.400	14.500	15.370	15.370	4,780,842
2026-08-25	15.390	15.420	14.810	15.350	15.350	2,464,102
2026-08-24	15.580	15.680	15.000	15.380	15.380	1,491,167
2026-08-23	15.470	16.100	15.330	15.500	15.500	10,517,545
2026-08-20	14.030	15.300	13.900	15.180	15.180	12,811,621
2026-08-19	13.950	14.140	13.670	13.900	13.900	1,557,619
2026-08-18	14.020	14.090	13.830	13.910	13.910	1,225,393
2026-08-17	14.860	14.860	13.820	14.000	14.000	2,422,237
2026-08-16	14.700	14.990	14.450	14.770	14.770	2,085,049
2026-08-13	14.100	14.660	13.860	14.660	14.660	3,245,085
2026-08-12	14.000	14.500	13.650	14.050	14.050	3,573,936
2026-08-11	14.020	14.450	13.800	13.810	13.810	2,849,714
2026-08-10	14.490	14.900	13.650	13.800	13.800	4,355,709
2026-08-09	14.200	14.750	14.100	14.490	14.490	3,438,207
2026-08-06	13.800	14.400	13.430	14.200	14.200	6,650,157
2026-08-05	14.350	14.640	13.650	13.710	13.710	3,365,269
2026-08-04	14.860	14.890	14.110	14.400	14.400	6,892,870
2026-08-03	15.800	15.800	14.770	14.850	14.850	7,404,986
2026-08-02	14.500	17.250	14.130	15.790	15.790	16,996,116
2026-07-30	13.490	15.000	12.900	15.000	15.000	10,556,211
2026-07-29	12.080	13.800	11.800	13.800	13.800	6,212,143
2026-07-28	12.500	13.000	12.070	12.080	12.080	5,260,726
2026-07-27	12.390	12.500	12.150	12.350	12.350	3,825,399
2026-07-26	12.050	12.600	11.980	12.470	12.470	8,711,920
2026-07-22	11.160	11.980	11.080	11.650	11.650	8,058,249

Page 1 of 2 · 63 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.