Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.030	1.052	1.020	1.048	1.048	1,145,781
2022-04-27	1.048	1.048	1.001	1.022	1.022	753,145
2022-04-26	1.076	1.090	1.001	1.031	1.031	1,187,237
2022-04-21	0.970	1.087	0.970	1.076	1.076	2,555,699
2022-04-20	0.927	0.989	0.927	0.967	0.967	1,735,619
2022-04-19	0.935	0.970	0.910	0.936	0.936	807,130
2022-04-18	0.920	0.948	0.881	0.906	0.906	1,996,252
2022-04-17	1.040	1.100	0.920	0.943	0.943	1,049,215
2022-04-14	1.140	1.140	1.033	1.040	1.040	712,532
2022-04-13	1.040	1.090	1.040	1.060	1.060	758,335
2022-04-12	1.075	1.093	1.042	1.045	1.045	719,457
2022-04-11	1.070	1.124	1.045	1.050	1.050	387,148
2022-04-10	1.163	1.180	1.100	1.106	1.106	421,910
2022-04-07	1.191	1.203	1.166	1.203	1.203	221,578
2022-04-06	1.209	1.220	1.195	1.203	1.203	226,735
2022-04-05	1.210	1.220	1.195	1.203	1.203	229,057
2022-04-04	1.220	1.220	1.182	1.203	1.203	158,031
2022-04-03	1.209	1.220	1.186	1.203	1.203	84,500
2022-03-31	1.175	1.210	1.160	1.203	1.203	406,334
2022-03-30	1.229	1.239	1.173	1.181	1.181	307,216
2022-03-29	1.162	1.244	1.162	1.209	1.209	620,188
2022-03-28	1.220	1.270	1.181	1.189	1.189	500,556
2022-03-27	1.310	1.310	1.245	1.250	1.250	1,015,489
2022-03-24	1.280	1.337	1.280	1.301	1.301	2,555,532
2022-03-23	1.299	1.300	1.229	1.285	1.285	2,022,039
2022-03-22	1.260	1.350	1.256	1.274	1.274	5,164,436
2022-03-21	1.174	1.310	1.174	1.241	1.241	3,294,290
2022-03-20	1.159	1.190	1.135	1.176	1.176	1,335,550
2022-03-17	1.165	1.165	1.130	1.135	1.135	1,491,323
2022-03-16	1.055	1.155	1.055	1.145	1.145	1,702,002
2022-03-15	1.134	1.134	1.035	1.040	1.040	864,984
2022-03-14	1.137	1.137	1.081	1.112	1.112	295,193
2022-03-13	1.160	1.170	1.110	1.112	1.112	862,534
2022-03-10	1.186	1.186	1.150	1.152	1.152	906,847
2022-03-09	1.179	1.190	1.164	1.169	1.169	939,814
2022-03-08	1.151	1.185	1.142	1.152	1.152	1,138,821
2022-03-07	1.230	1.230	1.156	1.160	1.160	1,252,660
2022-03-06	1.201	1.239	1.192	1.228	1.228	1,596,776
2022-03-03	1.220	1.249	1.184	1.192	1.192	1,717,176
2022-03-02	1.174	1.243	1.166	1.206	1.206	3,177,972
2022-03-01	1.115	1.174	1.112	1.165	1.165	2,085,540
2022-02-28	1.132	1.140	1.110	1.132	1.132	206,914
2022-02-27	1.110	1.164	1.094	1.132	1.132	394,453
2022-02-24	1.045	1.174	1.032	1.093	1.093	1,035,335
2022-02-23	1.207	1.240	1.207	1.226	1.226	1,371,143
2022-02-22	1.250	1.251	1.205	1.220	1.220	320,087
2022-02-21	1.270	1.270	1.230	1.261	1.261	316,061
2022-02-20	1.250	1.260	1.217	1.250	1.250	188,550
2022-02-17	1.263	1.279	1.240	1.250	1.250	717,094
2022-02-16	1.260	1.278	1.251	1.263	1.263	364,823
2022-02-15	1.249	1.270	1.200	1.225	1.225	437,805
2022-02-14	1.210	1.229	1.150	1.208	1.208	443,216
2022-02-13	1.400	1.400	1.215	1.231	1.231	1,045,101
2022-02-10	1.422	1.422	1.360	1.370	1.370	457,903
2022-02-09	1.457	1.457	1.384	1.395	1.395	420,027
2022-02-08	1.459	1.464	1.430	1.459	1.459	183,908
2022-02-07	1.495	1.495	1.425	1.459	1.459	194,520
2022-02-06	1.479	1.480	1.444	1.459	1.459	138,755
2022-02-03	1.466	1.500	1.450	1.459	1.459	534,127
2022-02-02	1.455	1.519	1.442	1.480	1.480	649,858

← NewerPage 19 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.