Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	1.134	1.345	1.134	1.292	1.292	4,702,374
2022-08-04	1.083	1.134	1.080	1.123	1.123	3,467,343
2022-08-03	1.070	1.102	1.065	1.079	1.079	1,909,474
2022-08-02	1.049	1.054	1.030	1.046	1.046	408,053
2022-08-01	1.054	1.075	1.033	1.043	1.043	1,074,188
2022-07-31	1.056	1.070	1.050	1.055	1.055	965,172
2022-07-28	1.063	1.074	1.050	1.056	1.056	1,409,296
2022-07-27	1.073	1.109	1.050	1.062	1.062	2,796,094
2022-07-26	1.048	1.095	1.048	1.073	1.073	3,619,872
2022-07-25	1.009	1.050	1.004	1.039	1.039	2,196,837
2022-07-24	1.010	1.017	0.995	1.009	1.009	1,020,508
2022-07-21	0.994	1.014	0.991	1.003	1.003	948,813
2022-07-20	0.992	1.020	0.987	0.993	0.993	1,992,740
2022-07-19	0.975	0.998	0.958	0.992	0.992	1,037,839
2022-07-18	0.947	0.988	0.946	0.974	0.974	1,287,726
2022-07-17	0.953	0.968	0.944	0.948	0.948	466,468
2022-07-07	0.958	0.970	0.950	0.950	0.950	532,974
2022-07-06	0.950	0.950	0.930	0.944	0.944	368,818
2022-07-05	0.949	0.974	0.916	0.934	0.934	1,225,143
2022-07-04	0.995	1.008	0.914	0.938	0.938	1,705,669
2022-07-03	1.025	1.030	0.995	0.999	0.999	2,259,918
2022-06-29	1.049	1.049	1.013	1.029	1.029	1,600,761
2022-06-28	1.012	1.066	0.980	1.024	1.024	2,653,718
2022-06-27	1.051	1.124	1.009	1.030	1.030	1,538,668
2022-06-26	1.087	1.119	1.051	1.064	1.064	1,827,791
2022-06-23	1.107	1.107	1.070	1.087	1.087	2,425,432
2022-06-22	1.071	1.134	1.071	1.107	1.107	4,932,393
2022-06-21	1.035	1.083	1.035	1.074	1.074	1,897,660
2022-06-20	1.020	1.031	1.015	1.029	1.029	674,256
2022-06-19	1.049	1.050	1.020	1.027	1.027	887,340
2022-06-16	1.070	1.090	1.041	1.045	1.045	1,607,593
2022-06-15	1.050	1.087	1.041	1.059	1.059	2,545,567
2022-06-14	1.003	1.064	1.003	1.050	1.050	1,768,565
2022-06-13	1.041	1.058	1.015	1.020	1.020	1,147,116
2022-06-12	1.030	1.080	1.020	1.047	1.047	2,393,353
2022-06-09	1.025	1.044	0.998	1.026	1.026	1,060,733
2022-06-08	0.988	1.020	0.988	1.011	1.011	619,713
2022-06-07	0.955	0.980	0.949	0.949	0.949	300,670
2022-06-06	0.955	0.962	0.949	0.949	0.949	157,310
2022-06-05	0.941	0.956	0.941	0.949	0.949	454,036
2022-06-02	0.924	0.949	0.910	0.940	0.940	402,918
2022-06-01	0.960	0.970	0.930	0.936	0.936	405,002
2022-05-31	0.970	0.980	0.954	0.954	0.954	303,160
2022-05-30	0.979	0.980	0.920	0.954	0.954	259,431
2022-05-29	0.954	0.961	0.920	0.954	0.954	181,246
2022-05-26	0.989	0.989	0.931	0.954	0.954	443,454
2022-05-25	1.036	1.036	0.900	0.960	0.960	962,496
2022-05-24	1.044	1.060	1.033	1.038	1.038	297,408
2022-05-23	1.065	1.074	1.040	1.044	1.044	736,465
2022-05-22	1.010	1.200	1.010	1.060	1.060	1,739,645
2022-05-19	1.031	1.031	0.975	1.008	1.008	1,052,674
2022-05-18	1.030	1.050	1.028	1.038	1.038	494,716
2022-05-17	1.024	1.045	1.024	1.026	1.026	403,804
2022-05-16	1.035	1.048	1.021	1.028	1.028	424,245
2022-05-15	1.035	1.055	1.026	1.028	1.028	302,805
2022-05-12	1.075	1.075	1.030	1.039	1.039	795,674
2022-05-11	1.084	1.094	1.050	1.075	1.075	800,090
2022-05-10	1.091	1.125	1.060	1.075	1.075	1,326,125
2022-05-09	1.134	1.154	1.081	1.098	1.098	2,667,469
2022-05-08	1.031	1.138	1.021	1.120	1.120	3,172,138

← NewerPage 18 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.