Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	1.370	1.375	1.320	1.322	1.322	342,346
2023-04-27	1.326	1.370	1.301	1.356	1.356	934,903
2023-04-26	1.310	1.327	1.300	1.320	1.320	230,410
2023-04-19	1.310	1.339	1.300	1.304	1.304	312,998
2023-04-18	1.272	1.300	1.255	1.280	1.280	149,210
2023-04-13	1.291	1.310	1.278	1.280	1.280	279,386
2023-04-12	1.290	1.326	1.277	1.305	1.305	241,223
2023-04-11	1.314	1.314	1.280	1.303	1.303	328,187
2023-04-10	1.282	1.328	1.260	1.276	1.276	283,623
2023-04-09	1.310	1.330	1.275	1.305	1.305	41,900
2023-04-06	1.350	1.358	1.240	1.305	1.305	721,715
2023-04-05	1.390	1.399	1.347	1.358	1.358	500,348
2023-04-04	1.260	1.460	1.252	1.386	1.386	1,692,236
2023-04-03	1.210	1.270	1.210	1.224	1.224	194,874
2023-04-02	1.215	1.230	1.210	1.224	1.224	279,219
2023-03-30	1.200	1.225	1.192	1.219	1.219	231,366
2023-03-29	1.235	1.235	1.200	1.219	1.219	95,537
2023-03-28	1.210	1.237	1.180	1.219	1.219	230,634
2023-03-27	1.239	1.239	1.185	1.219	1.219	221,820
2023-03-26	1.190	1.225	1.190	1.219	1.219	78,364
2023-03-23	1.181	1.219	1.180	1.219	1.219	46,225
2023-03-22	1.240	1.240	1.182	1.219	1.219	201,527
2023-03-21	1.176	1.240	1.160	1.219	1.219	369,038
2023-03-20	1.140	1.180	1.100	1.114	1.114	223,803
2023-03-19	1.100	1.180	0.922	1.114	1.114	148,839
2023-03-16	1.070	1.137	0.960	1.114	1.114	213,669
2023-03-15	1.200	1.210	1.050	1.114	1.114	505,203
2023-03-14	1.160	1.217	1.120	1.204	1.204	322,472
2023-03-13	1.273	1.280	1.120	1.166	1.166	437,753
2023-03-12	1.294	1.300	1.260	1.262	1.262	331,843
2023-03-09	1.289	1.310	1.270	1.289	1.289	225,155
2023-03-08	1.290	1.300	1.270	1.289	1.289	80,973
2023-03-07	1.329	1.329	1.280	1.289	1.289	364,047
2023-03-06	1.345	1.345	1.310	1.311	1.311	386,865
2023-03-05	1.299	1.338	1.275	1.327	1.327	665,022
2023-03-02	1.303	1.317	1.285	1.290	1.290	613,497
2023-03-01	1.280	1.340	1.280	1.310	1.310	1,250,002
2023-02-28	1.263	1.284	1.260	1.270	1.270	111,268
2023-02-27	1.263	1.288	1.260	1.270	1.270	209,303
2023-02-26	1.271	1.293	1.261	1.270	1.270	211,978
2023-02-23	1.253	1.284	1.242	1.270	1.270	297,229
2023-02-22	1.298	1.298	1.253	1.260	1.260	327,726
2023-02-21	1.273	1.308	1.265	1.308	1.308	232,481
2023-02-20	1.300	1.319	1.272	1.308	1.308	205,665
2023-02-19	1.270	1.320	1.268	1.308	1.308	693,908
2023-02-16	1.284	1.284	1.262	1.269	1.269	411,054
2023-02-15	1.300	1.320	1.261	1.277	1.277	404,046
2023-02-14	1.225	1.328	1.225	1.292	1.292	1,144,980
2023-02-13	1.223	1.260	1.212	1.220	1.220	378,551
2023-02-12	1.220	1.224	1.200	1.206	1.206	345,060
2023-02-09	1.220	1.230	1.200	1.220	1.220	116,207
2023-02-08	1.220	1.226	1.204	1.220	1.220	53,692
2023-02-07	1.220	1.230	1.214	1.220	1.220	90,976
2023-02-06	1.240	1.240	1.112	1.220	1.220	337,619
2023-02-05	1.230	1.230	1.101	1.220	1.220	223,774
2023-02-02	1.230	1.245	1.212	1.220	1.220	321,622
2023-02-01	1.241	1.267	1.210	1.227	1.227	363,622
2023-01-31	1.280	1.299	1.240	1.250	1.250	301,159
2023-01-30	1.308	1.308	1.281	1.290	1.290	461,449
2023-01-29	1.320	1.334	1.296	1.303	1.303	375,557

← NewerPage 15 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.