Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.200	11.290	10.890	11.050	11.050	3,485,313
2026-07-20	10.950	11.300	10.860	11.150	11.150	3,656,234
2026-07-19	10.850	11.320	10.750	10.820	10.820	3,402,870
2026-07-16	10.740	11.060	10.680	10.800	10.800	1,407,432
2026-07-15	10.630	10.820	10.610	10.680	10.680	726,419
2026-07-14	10.800	10.800	10.560	10.630	10.630	872,368
2026-07-13	10.960	10.970	10.720	10.720	10.720	1,111,683
2026-07-12	10.940	10.940	10.800	10.850	10.850	939,503
2026-07-09	10.880	10.990	10.810	10.840	10.840	342,292
2026-07-08	11.200	11.200	10.810	10.820	10.820	781,202
2026-07-07	10.960	11.350	10.800	11.200	11.200	2,129,224
2026-07-06	10.930	11.100	10.830	11.000	11.000	474,225
2026-07-05	11.030	11.190	10.500	10.890	10.890	485,093
2026-07-01	10.700	11.110	10.700	11.030	11.030	643,067
2026-06-30	10.940	11.100	10.620	10.700	10.700	1,296,397
2026-06-29	11.000	11.130	10.810	10.900	10.900	1,544,013
2026-06-28	11.300	11.350	10.750	11.060	11.060	1,157,812
2026-06-25	11.200	11.450	11.010	11.290	11.290	841,795
2026-06-24	11.250	11.280	10.920	11.180	11.180	1,776,251
2026-06-23	11.400	11.550	11.030	11.110	11.110	1,662,267
2026-06-22	11.050	11.600	11.050	11.300	11.300	3,495,148
2026-06-21	10.830	11.500	10.830	11.010	11.010	5,097,165
2026-06-17	11.310	11.440	10.720	10.800	10.800	4,474,759
2026-06-16	11.850	12.000	11.200	11.270	11.270	3,801,122
2026-06-15	12.810	12.950	11.700	11.840	11.840	3,893,791
2026-06-14	11.990	13.100	11.600	12.800	12.800	4,783,290
2026-06-11	10.890	11.990	10.300	11.970	11.970	1,849,597
2026-06-10	11.180	11.360	10.810	10.990	10.990	1,648,275
2026-06-09	11.400	11.570	11.070	11.180	11.180	2,084,446
2026-06-08	11.000	11.390	10.830	11.370	11.370	2,889,512
2026-06-07	10.580	11.300	10.500	11.080	11.080	4,154,776
2026-06-04	10.120	10.680	10.100	10.580	10.580	4,296,502
2026-06-03	10.110	10.200	9.820	10.140	10.140	3,030,917
2026-06-02	9.430	10.500	9.430	10.080	10.080	4,256,172
2026-06-01	8.200	9.470	8.200	9.380	9.380	6,638,451
2026-05-25	8.050	8.260	7.810	8.080	8.080	1,282,643
2026-05-24	8.300	8.490	8.020	8.050	8.050	3,433,110
2026-05-21	8.700	8.840	7.710	8.280	8.280	623,127
2026-05-20	9.010	9.190	8.520	8.700	8.700	2,768,381
2026-05-19	8.460	9.110	8.460	8.990	8.990	2,822,384
2026-05-18	8.600	8.600	8.330	8.440	8.440	361,139
2026-05-17	8.880	8.990	8.610	8.670	8.670	3,179,121
2026-05-14	8.940	8.990	8.870	8.900	8.900	582,435
2026-05-13	9.160	9.160	8.870	8.940	8.940	886,960
2026-05-12	9.050	9.230	9.010	9.030	9.030	2,981,100
2026-05-11	9.110	9.200	8.950	9.010	9.010	708,006
2026-05-10	9.160	9.190	8.980	9.110	9.110	938,363
2026-05-06	8.900	9.200	8.800	9.160	9.160	4,108,200
2026-05-05	8.890	8.890	8.590	8.800	8.800	2,049,537
2026-05-04	8.930	8.950	8.310	8.870	8.870	5,100,489
2026-05-03	8.340	8.950	8.270	8.930	8.930	4,605,919
2026-04-30	7.650	8.490	7.650	8.260	8.260	1,590,691
2026-04-29	8.000	8.350	7.800	8.290	8.290	3,647,881
2026-04-28	7.600	8.090	7.590	7.900	7.900	4,083,379
2026-04-27	7.330	7.530	7.250	7.500	7.500	716,121
2026-04-26	7.430	7.540	7.260	7.280	7.280	940,043
2026-04-23	7.500	7.590	7.410	7.420	7.420	269,674
2026-04-22	7.440	7.660	7.440	7.480	7.480	1,790,192
2026-04-21	7.300	7.460	7.240	7.440	7.440	560,609
2026-04-20	7.430	7.460	7.200	7.290	7.290	1,208,109

← NewerPage 2 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.