Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	2.390	2.400	2.280	2.300	2.300	1,313,126
2024-01-22	2.400	2.430	2.320	2.340	2.340	1,859,612
2024-01-21	2.330	2.440	2.310	2.340	2.340	3,260,433
2024-01-18	2.290	2.370	2.250	2.310	2.310	2,119,612
2024-01-17	2.370	2.440	2.250	2.260	2.260	3,556,344
2024-01-16	2.520	2.520	2.360	2.370	2.370	4,482,813
2024-01-15	2.220	2.540	2.220	2.440	2.440	10,739,172
2024-01-14	2.200	2.230	2.190	2.210	2.210	1,943,825
2024-01-11	2.180	2.220	2.170	2.180	2.180	2,780,172
2024-01-10	2.160	2.190	2.140	2.150	2.150	2,454,358
2024-01-09	2.160	2.210	2.140	2.160	2.160	3,013,332
2024-01-08	2.100	2.250	2.070	2.150	2.150	5,997,098
2024-01-04	2.164	2.164	2.054	2.063	2.063	3,350,948
2024-01-03	2.039	2.190	2.022	2.128	2.128	6,449,774
2024-01-02	1.950	2.030	1.950	2.001	2.001	2,371,451
2023-12-31	1.900	1.949	1.890	1.918	1.918	1,072,589
2023-12-28	1.900	1.913	1.880	1.885	1.885	490,338
2023-12-27	1.860	1.920	1.860	1.897	1.897	761,741
2023-12-26	1.879	1.900	1.850	1.869	1.869	812,116
2023-12-25	1.860	1.900	1.832	1.850	1.850	951,283
2023-12-24	1.910	1.939	1.671	1.865	1.865	1,530,081
2023-12-21	1.931	1.968	1.900	1.923	1.923	1,898,572
2023-12-20	1.955	1.986	1.870	1.930	1.930	1,969,457
2023-12-19	2.050	2.050	1.950	1.952	1.952	2,403,483
2023-12-18	1.910	2.069	1.906	1.996	1.996	4,857,745
2023-12-17	1.900	1.939	1.892	1.901	1.901	1,039,336
2023-12-14	1.930	1.940	1.880	1.897	1.897	1,006,704
2023-12-13	1.830	1.958	1.798	1.874	1.874	3,338,144
2023-12-12	1.912	1.930	1.582	1.666	1.666	1,737,708
2023-12-11	1.950	1.979	1.901	1.905	1.905	1,297,749
2023-12-10	1.999	2.040	1.950	1.954	1.954	2,918,666
2023-12-07	1.990	2.020	1.940	1.960	1.960	2,138,571
2023-12-06	2.030	2.070	1.960	2.000	2.000	2,844,501
2023-12-05	2.070	2.090	2.020	2.030	2.030	2,309,100
2023-12-04	2.120	2.120	2.030	2.050	2.050	2,780,527
2023-12-03	2.070	2.190	2.030	2.050	2.050	4,602,123
2023-11-30	2.179	2.179	1.990	2.052	2.052	7,313,783
2023-11-29	2.200	2.290	2.113	2.128	2.128	4,558,498
2023-11-28	1.959	2.305	1.959	2.190	2.190	14,139,058
2023-11-27	1.838	1.925	1.811	1.921	1.921	5,427,464
2023-11-26	1.750	1.838	1.740	1.810	1.810	4,987,186
2023-11-23	1.720	1.760	1.720	1.731	1.731	1,551,064
2023-11-22	1.685	1.747	1.685	1.731	1.731	939,879
2023-11-21	1.683	1.694	1.651	1.680	1.680	1,106,517
2023-11-20	1.768	1.768	1.670	1.683	1.683	2,289,561
2023-11-19	1.775	1.825	1.740	1.747	1.747	1,539,834
2023-11-16	1.710	1.850	1.710	1.778	1.778	1,821,621
2023-11-15	1.759	1.759	1.701	1.707	1.707	1,272,480
2023-11-14	1.773	1.850	1.726	1.737	1.737	4,461,543
2023-11-13	1.648	1.730	1.642	1.718	1.718	3,218,700
2023-11-12	1.680	1.680	1.626	1.630	1.630	2,247,186
2023-11-09	1.710	1.715	1.640	1.652	1.652	1,737,966
2023-11-08	1.779	1.795	1.680	1.687	1.687	3,389,205
2023-11-07	1.670	1.820	1.660	1.760	1.760	8,389,884
2023-11-06	1.620	1.675	1.594	1.639	1.639	3,279,019
2023-11-05	1.591	1.620	1.590	1.605	1.605	554,808
2023-11-02	1.591	1.630	1.584	1.594	1.594	547,097
2023-11-01	1.618	1.634	1.580	1.591	1.591	1,807,254
2023-10-31	1.620	1.637	1.580	1.596	1.596	1,638,377
2023-10-30	1.645	1.700	1.600	1.613	1.613	2,550,404

← NewerPage 12 of 21 · 1,216 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.