Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	1.320	1.334	1.296	1.303	1.303	375,557
2023-01-25	1.287	1.314	1.281	1.295	1.295	527,479
2023-01-24	1.286	1.310	1.285	1.292	1.292	190,474
2023-01-23	1.324	1.347	1.290	1.292	1.292	1,311,014
2023-01-22	1.345	1.354	1.320	1.324	1.324	798,662
2023-01-19	1.348	1.355	1.320	1.324	1.324	521,426
2023-01-18	1.340	1.365	1.321	1.330	1.330	487,428
2023-01-17	1.327	1.340	1.301	1.325	1.325	244,903
2023-01-16	1.300	1.324	1.300	1.300	1.300	171,224
2023-01-15	1.290	1.320	1.272	1.300	1.300	140,069
2023-01-12	1.345	1.345	1.300	1.300	1.300	272,369
2023-01-11	1.331	1.367	1.303	1.313	1.313	620,087
2023-01-10	1.395	1.395	1.330	1.335	1.335	365,491
2023-01-09	1.391	1.414	1.361	1.372	1.372	371,568
2023-01-05	1.402	1.418	1.387	1.392	1.392	982,043
2023-01-04	1.425	1.436	1.355	1.410	1.410	1,511,157
2023-01-03	1.394	1.431	1.391	1.425	1.425	880,300
2023-01-02	1.385	1.390	1.365	1.383	1.383	289,157
2022-12-29	1.356	1.368	1.350	1.360	1.360	399,320
2022-12-28	1.358	1.358	1.337	1.346	1.346	74,079
2022-12-27	1.380	1.380	1.330	1.346	1.346	185,990
2022-12-26	1.300	1.398	1.300	1.346	1.346	530,129
2022-12-25	1.350	1.361	1.290	1.294	1.294	496,737
2022-12-22	1.380	1.400	1.300	1.353	1.353	1,103,940
2022-12-21	1.424	1.430	1.380	1.385	1.385	625,161
2022-12-20	1.430	1.430	1.406	1.418	1.418	436,329
2022-12-19	1.460	1.460	1.400	1.414	1.414	708,019
2022-12-18	1.480	1.480	1.405	1.440	1.440	835,463
2022-12-15	1.500	1.508	1.470	1.472	1.472	1,230,523
2022-12-14	1.428	1.510	1.425	1.484	1.484	4,348,613
2022-12-13	1.414	1.426	1.400	1.419	1.419	1,109,781
2022-12-12	1.400	1.434	1.380	1.403	1.403	1,389,649
2022-12-11	1.410	1.415	1.391	1.404	1.404	1,353,655
2022-12-08	1.374	1.418	1.362	1.393	1.393	1,130,349
2022-12-07	1.380	1.400	1.369	1.374	1.374	987,353
2022-12-06	1.389	1.398	1.352	1.366	1.366	658,356
2022-12-05	1.420	1.439	1.367	1.392	1.392	2,302,756
2022-12-04	1.421	1.450	1.400	1.405	1.405	4,178,645
2022-12-01	1.384	1.390	1.342	1.368	1.368	1,491,100
2022-11-30	1.376	1.400	1.340	1.346	1.346	1,375,458
2022-11-29	1.380	1.400	1.365	1.374	1.374	1,451,087
2022-11-28	1.388	1.420	1.360	1.390	1.390	1,723,726
2022-11-27	1.389	1.400	1.385	1.386	1.386	661,859
2022-11-24	1.400	1.407	1.373	1.382	1.382	1,291,806
2022-11-23	1.369	1.418	1.366	1.391	1.391	3,559,997
2022-11-22	1.350	1.365	1.342	1.357	1.357	788,737
2022-11-21	1.325	1.375	1.325	1.350	1.350	1,250,067
2022-11-20	1.340	1.368	1.320	1.322	1.322	1,119,287
2022-11-17	1.376	1.394	1.332	1.351	1.351	1,929,990
2022-11-16	1.289	1.389	1.271	1.376	1.376	4,206,216
2022-11-15	1.219	1.295	1.209	1.261	1.261	1,767,024
2022-11-14	1.239	1.239	1.200	1.204	1.204	606,952
2022-11-13	1.207	1.238	1.203	1.232	1.232	522,989
2022-11-10	1.218	1.218	1.182	1.190	1.190	253,223
2022-11-09	1.186	1.230	1.182	1.189	1.189	416,096
2022-11-08	1.203	1.245	1.191	1.194	1.194	633,655
2022-11-07	1.150	1.220	1.150	1.203	1.203	701,596
2022-11-06	1.217	1.217	1.140	1.170	1.170	611,860
2022-11-03	1.225	1.240	1.156	1.162	1.162	1,455,108
2022-11-02	1.272	1.272	1.210	1.216	1.216	283,757

← NewerPage 16 of 21 · 1,214 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.