Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.415	1.425	1.383	1.396	1.396	400,041
2023-08-01	1.450	1.451	1.410	1.414	1.414	476,202
2023-07-31	1.467	1.492	1.440	1.449	1.449	1,336,680
2023-07-30	1.437	1.495	1.410	1.483	1.483	1,842,851
2023-07-27	1.371	1.449	1.371	1.404	1.404	1,884,755
2023-07-26	1.380	1.390	1.362	1.368	1.368	539,886
2023-07-25	1.380	1.399	1.377	1.381	1.381	409,559
2023-07-24	1.400	1.408	1.374	1.383	1.383	499,025
2023-07-19	1.400	1.410	1.380	1.382	1.382	467,249
2023-07-18	1.380	1.417	1.379	1.386	1.386	558,361
2023-07-17	1.393	1.400	1.377	1.383	1.383	314,061
2023-07-16	1.400	1.400	1.378	1.390	1.390	290,775
2023-07-13	1.373	1.400	1.372	1.378	1.378	434,549
2023-07-12	1.390	1.420	1.360	1.376	1.376	980,603
2023-07-11	1.399	1.400	1.370	1.384	1.384	757,055
2023-07-10	1.336	1.380	1.310	1.367	1.367	573,212
2023-07-09	1.430	1.452	1.350	1.361	1.361	1,303,057
2023-07-06	1.488	1.488	1.351	1.396	1.396	1,150,298
2023-07-05	1.479	1.498	1.450	1.461	1.461	986,575
2023-07-04	1.440	1.539	1.434	1.466	1.466	1,396,303
2023-06-26	1.399	1.450	1.399	1.421	1.421	1,387,645
2023-06-25	1.447	1.447	1.373	1.380	1.380	1,083,956
2023-06-22	1.422	1.443	1.403	1.408	1.408	794,983
2023-06-21	1.470	1.487	1.410	1.422	1.422	2,048,427
2023-06-20	1.510	1.530	1.454	1.463	1.463	2,441,906
2023-06-19	1.570	1.578	1.500	1.508	1.508	1,597,621
2023-06-18	1.531	1.590	1.531	1.557	1.557	1,987,786
2023-06-15	1.511	1.557	1.489	1.510	1.510	1,702,712
2023-06-14	1.420	1.520	1.415	1.490	1.490	2,096,585
2023-06-13	1.488	1.490	1.403	1.407	1.407	1,318,628
2023-06-12	1.475	1.500	1.450	1.464	1.464	657,160
2023-06-11	1.506	1.550	1.441	1.462	1.462	1,144,334
2023-06-08	1.553	1.570	1.496	1.505	1.505	844,605
2023-06-07	1.590	1.620	1.541	1.553	1.553	1,796,601
2023-06-06	1.599	1.611	1.552	1.562	1.562	805,211
2023-06-05	1.610	1.640	1.570	1.577	1.577	1,558,920
2023-06-04	1.642	1.679	1.591	1.624	1.624	3,490,418
2023-06-01	1.570	1.640	1.551	1.617	1.617	2,902,159
2023-05-31	1.480	1.599	1.458	1.562	1.562	4,450,760
2023-05-30	1.510	1.510	1.420	1.464	1.464	1,505,827
2023-05-29	1.550	1.555	1.480	1.502	1.502	1,924,297
2023-05-28	1.370	1.530	1.370	1.517	1.517	5,692,097
2023-05-25	1.398	1.398	1.340	1.353	1.353	788,515
2023-05-24	1.387	1.428	1.365	1.377	1.377	2,228,118
2023-05-23	1.310	1.375	1.300	1.370	1.370	2,239,244
2023-05-22	1.300	1.317	1.292	1.301	1.301	287,641
2023-05-21	1.314	1.314	1.281	1.314	1.314	41,467
2023-05-18	1.299	1.314	1.288	1.314	1.314	24,469
2023-05-17	1.287	1.314	1.280	1.314	1.314	91,564
2023-05-16	1.301	1.314	1.285	1.314	1.314	80,012
2023-05-15	1.300	1.330	1.300	1.314	1.314	161,607
2023-05-14	1.304	1.325	1.301	1.314	1.314	116,600
2023-05-11	1.290	1.330	1.290	1.314	1.314	121,757
2023-05-10	1.314	1.325	1.279	1.314	1.314	119,204
2023-05-09	1.307	1.320	1.307	1.314	1.314	353,415
2023-05-08	1.293	1.320	1.251	1.295	1.295	451,288
2023-05-07	1.291	1.296	1.280	1.296	1.296	168,199
2023-05-03	1.320	1.320	1.290	1.296	1.296	328,514
2023-05-02	1.315	1.315	1.285	1.290	1.290	383,475
2023-05-01	1.320	1.340	1.311	1.322	1.322	196,076

← NewerPage 14 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.