Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.240	1.280	1.220	1.233	1.233	1,304,646
2022-10-30	1.318	1.319	1.235	1.237	1.237	594,480
2022-10-27	1.300	1.322	1.274	1.285	1.285	874,763
2022-10-26	1.270	1.298	1.250	1.269	1.269	575,989
2022-10-25	1.311	1.320	1.250	1.270	1.270	668,307
2022-10-24	1.350	1.355	1.300	1.315	1.315	756,719
2022-10-23	1.341	1.368	1.330	1.334	1.334	853,856
2022-10-20	1.320	1.348	1.320	1.322	1.322	247,942
2022-10-19	1.358	1.358	1.320	1.321	1.321	359,195
2022-10-18	1.340	1.350	1.311	1.326	1.326	1,319,101
2022-10-17	1.331	1.350	1.324	1.336	1.336	593,728
2022-10-16	1.340	1.389	1.323	1.330	1.330	1,746,853
2022-10-13	1.320	1.334	1.300	1.314	1.314	747,614
2022-10-12	1.350	1.350	1.280	1.299	1.299	1,229,266
2022-10-11	1.400	1.400	1.300	1.350	1.350	1,428,355
2022-10-10	1.429	1.429	1.391	1.400	1.400	913,693
2022-10-09	1.390	1.430	1.380	1.400	1.400	653,286
2022-10-05	1.433	1.434	1.383	1.413	1.413	1,397,743
2022-10-04	1.400	1.468	1.400	1.408	1.408	911,151
2022-10-03	1.405	1.440	1.380	1.384	1.384	1,037,969
2022-10-02	1.504	1.505	1.400	1.408	1.408	2,124,747
2022-09-29	1.500	1.534	1.442	1.477	1.477	1,658,352
2022-09-28	1.556	1.570	1.480	1.493	1.493	2,444,407
2022-09-27	1.460	1.570	1.460	1.541	1.541	3,647,845
2022-09-26	1.477	1.480	1.440	1.473	1.473	692,135
2022-09-25	1.470	1.504	1.420	1.459	1.459	1,257,561
2022-09-22	1.310	1.498	1.280	1.482	1.482	2,938,783
2022-09-21	1.369	1.380	1.336	1.350	1.350	685,606
2022-09-20	1.370	1.370	1.280	1.349	1.349	590,838
2022-09-19	1.300	1.363	1.240	1.328	1.328	1,611,267
2022-09-18	1.490	1.526	1.200	1.277	1.277	1,843,261
2022-09-15	1.499	1.550	1.478	1.499	1.499	4,906,937
2022-09-14	1.372	1.500	1.362	1.478	1.478	3,190,970
2022-09-13	1.387	1.425	1.367	1.395	1.395	1,329,435
2022-09-12	1.400	1.419	1.360	1.364	1.364	737,610
2022-09-11	1.420	1.431	1.381	1.390	1.390	505,305
2022-09-08	1.390	1.439	1.390	1.401	1.401	1,067,307
2022-09-07	1.450	1.450	1.400	1.409	1.409	902,399
2022-09-06	1.440	1.440	1.410	1.415	1.415	1,582,718
2022-09-05	1.492	1.529	1.340	1.408	1.408	2,567,404
2022-09-04	1.497	1.500	1.403	1.481	1.481	2,134,662
2022-09-01	1.528	1.550	1.410	1.434	1.434	5,042,953
2022-08-31	1.380	1.530	1.379	1.503	1.503	7,384,618
2022-08-30	1.270	1.370	1.250	1.365	1.365	2,869,299
2022-08-29	1.299	1.299	1.250	1.257	1.257	514,282
2022-08-28	1.290	1.310	1.260	1.285	1.285	349,440
2022-08-25	1.250	1.300	1.250	1.278	1.278	697,329
2022-08-24	1.280	1.296	1.237	1.255	1.255	803,073
2022-08-23	1.310	1.344	1.270	1.291	1.291	889,867
2022-08-22	1.343	1.345	1.310	1.313	1.313	577,707
2022-08-21	1.321	1.349	1.300	1.320	1.320	1,092,834
2022-08-18	1.320	1.350	1.300	1.321	1.321	877,880
2022-08-17	1.369	1.370	1.302	1.318	1.318	1,073,926
2022-08-16	1.348	1.400	1.348	1.361	1.361	1,138,551
2022-08-15	1.429	1.429	1.321	1.359	1.359	1,780,785
2022-08-14	1.363	1.440	1.356	1.394	1.394	3,466,452
2022-08-11	1.248	1.350	1.240	1.324	1.324	2,786,879
2022-08-10	1.250	1.278	1.210	1.236	1.236	1,940,640
2022-08-09	1.290	1.290	1.218	1.222	1.222	983,833
2022-08-08	1.338	1.400	1.221	1.252	1.252	2,211,145

← NewerPage 17 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.