Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	1.610	1.666	1.605	1.636	1.636	1,755,991
2023-10-26	1.570	1.647	1.561	1.603	1.603	2,592,123
2023-10-25	1.540	1.575	1.535	1.549	1.549	1,952,697
2023-10-24	1.569	1.574	1.505	1.519	1.519	1,081,156
2023-10-23	1.576	1.600	1.552	1.558	1.558	2,253,596
2023-10-22	1.517	1.578	1.496	1.573	1.573	2,172,641
2023-10-19	1.450	1.520	1.440	1.486	1.486	3,047,264
2023-10-18	1.467	1.474	1.434	1.440	1.440	1,097,950
2023-10-17	1.452	1.478	1.450	1.454	1.454	753,493
2023-10-16	1.510	1.530	1.450	1.451	1.451	2,134,743
2023-10-15	1.471	1.520	1.471	1.489	1.489	319,770
2023-10-12	1.480	1.520	1.468	1.498	1.498	886,684
2023-10-11	1.468	1.489	1.461	1.466	1.466	444,997
2023-10-10	1.510	1.510	1.460	1.468	1.468	505,910
2023-10-09	1.470	1.489	1.445	1.453	1.453	181,091
2023-10-08	1.542	1.542	1.400	1.453	1.453	1,035,088
2023-10-04	1.566	1.566	1.523	1.542	1.542	474,106
2023-10-03	1.578	1.585	1.538	1.541	1.541	545,853
2023-10-02	1.660	1.670	1.560	1.578	1.578	2,857,275
2023-10-01	1.540	1.660	1.529	1.642	1.642	3,567,605
2023-09-27	1.539	1.550	1.506	1.523	1.523	586,438
2023-09-26	1.550	1.550	1.505	1.516	1.516	666,109
2023-09-25	1.590	1.590	1.530	1.541	1.541	316,078
2023-09-24	1.605	1.605	1.542	1.548	1.548	368,265
2023-09-21	1.602	1.610	1.541	1.557	1.557	820,669
2023-09-20	1.670	1.670	1.580	1.589	1.589	1,266,175
2023-09-19	1.690	1.690	1.640	1.658	1.658	2,030,403
2023-09-18	1.620	1.710	1.620	1.662	1.662	5,055,023
2023-09-17	1.579	1.659	1.564	1.617	1.617	1,888,344
2023-09-14	1.579	1.580	1.556	1.560	1.560	574,942
2023-09-13	1.540	1.577	1.533	1.553	1.553	741,432
2023-09-12	1.573	1.600	1.541	1.549	1.549	618,390
2023-09-11	1.602	1.610	1.560	1.578	1.578	808,766
2023-09-10	1.600	1.630	1.580	1.600	1.600	543,044
2023-09-07	1.610	1.635	1.580	1.599	1.599	889,349
2023-09-06	1.734	1.734	1.583	1.591	1.591	1,835,482
2023-09-05	1.700	1.730	1.679	1.681	1.681	1,571,802
2023-09-04	1.689	1.750	1.650	1.694	1.694	4,127,357
2023-09-03	1.720	1.740	1.650	1.660	1.660	3,040,562
2023-08-31	1.798	1.798	1.700	1.711	1.711	3,684,860
2023-08-30	1.580	1.812	1.580	1.757	1.757	15,571,651
2023-08-29	1.445	1.515	1.434	1.510	1.510	2,055,680
2023-08-28	1.460	1.473	1.443	1.447	1.447	664,336
2023-08-27	1.435	1.488	1.435	1.464	1.464	1,826,360
2023-08-24	1.430	1.453	1.428	1.431	1.431	434,325
2023-08-23	1.450	1.470	1.420	1.444	1.444	1,577,009
2023-08-22	1.403	1.478	1.381	1.440	1.440	1,399,291
2023-08-21	1.410	1.417	1.396	1.403	1.403	246,651
2023-08-20	1.391	1.411	1.391	1.400	1.400	151,953
2023-08-17	1.410	1.420	1.386	1.400	1.400	313,587
2023-08-16	1.424	1.435	1.410	1.416	1.416	570,754
2023-08-15	1.418	1.427	1.403	1.410	1.410	695,091
2023-08-14	1.409	1.420	1.382	1.408	1.408	464,800
2023-08-13	1.419	1.419	1.384	1.384	1.384	139,800
2023-08-10	1.426	1.426	1.382	1.384	1.384	470,707
2023-08-09	1.420	1.430	1.401	1.417	1.417	655,842
2023-08-08	1.411	1.438	1.410	1.419	1.419	289,623
2023-08-07	1.425	1.430	1.395	1.418	1.418	320,123
2023-08-06	1.390	1.420	1.390	1.413	1.413	515,585
2023-08-03	1.390	1.435	1.380	1.387	1.387	864,994

← NewerPage 13 of 21 · 1,213 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.