Arabian Metal Industries And Industrial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.455	1.519	1.442	1.480	1.480	649,858
2022-02-01	1.440	1.458	1.422	1.429	1.429	215,514
2022-01-31	1.465	1.465	1.400	1.414	1.414	271,008
2022-01-30	1.486	1.486	1.404	1.412	1.412	282,842
2022-01-26	1.462	1.492	1.450	1.451	1.451	510,128
2022-01-25	1.467	1.532	1.442	1.462	1.462	283,799
2022-01-24	1.500	1.500	1.436	1.439	1.439	413,876
2022-01-23	1.506	1.526	1.485	1.495	1.495	308,373
2022-01-20	1.523	1.540	1.510	1.534	1.534	142,417
2022-01-19	1.545	1.550	1.520	1.534	1.534	358,357
2022-01-18	1.515	1.548	1.510	1.536	1.536	426,358
2022-01-17	1.503	1.533	1.502	1.513	1.513	269,604
2022-01-16	1.517	1.540	1.507	1.517	1.517	385,819
2022-01-13	1.551	1.579	1.521	1.542	1.542	405,191
2022-01-12	1.608	1.620	1.560	1.566	1.566	1,115,335
2022-01-11	1.620	1.668	1.601	1.615	1.615	1,276,033
2022-01-10	1.654	1.663	1.630	1.650	1.650	150,907
2022-01-09	1.652	1.695	1.640	1.650	1.650	331,832
2022-01-05	1.710	1.710	1.675	1.678	1.678	408,116
2022-01-04	1.677	1.720	1.641	1.675	1.675	720,899
2022-01-03	1.640	1.689	1.625	1.672	1.672	747,780
2022-01-02	1.627	1.640	1.612	1.620	1.620	255,060
2021-12-30	1.580	1.616	1.580	1.600	1.600	469,109
2021-12-29	1.604	1.625	1.581	1.589	1.589	469,425
2021-12-28	1.565	1.615	1.565	1.591	1.591	333,373
2021-12-27	1.630	1.653	1.591	1.598	1.598	533,443
2021-12-26	1.561	1.660	1.561	1.622	1.622	829,975
2021-12-23	1.625	1.630	1.585	1.597	1.597	1,620,445
2021-12-22	1.629	1.649	1.604	1.607	1.607	284,978
2021-12-21	1.602	1.660	1.592	1.599	1.599	326,384
2021-12-20	1.563	1.620	1.550	1.585	1.585	253,132
2021-12-19	1.708	1.708	1.595	1.605	1.605	385,411
2021-12-16	1.651	1.715	1.651	1.670	1.670	1,077,979
2021-12-15	1.540	1.690	1.532	1.649	1.649	1,570,060
2021-12-14	1.560	1.618	1.523	1.539	1.539	483,708
2021-12-13	1.650	1.650	1.581	1.584	1.584	415,649
2021-12-12	1.520	1.650	1.520	1.589	1.589	785,204
2021-12-09	1.501	1.564	1.464	1.507	1.507	613,174
2021-12-08	1.561	1.586	1.291	1.557	1.557	810,740
2021-12-07	1.727	1.727	1.560	1.598	1.598	785,234
2021-12-06	1.764	1.780	1.653	1.675	1.675	1,793,586
2021-12-05	1.700	1.750	1.700	1.733	1.733	1,411,186
2021-12-02	1.720	1.785	1.700	1.720	1.720	2,041,751
2021-12-01	1.669	1.719	1.652	1.700	1.700	1,672,593
2021-11-30	1.700	1.710	1.623	1.650	1.650	1,478,211
2021-11-29	1.709	1.730	1.640	1.700	1.700	1,148,665
2021-11-28	1.500	1.799	1.433	1.706	1.706	3,581,549
2021-11-25	1.440	1.638	1.440	1.593	1.593	2,652,427
2021-11-24	1.460	1.490	1.431	1.447	1.447	1,266,243
2021-11-23	1.441	1.469	1.421	1.443	1.443	1,682,451
2021-11-22	1.312	1.430	1.290	1.410	1.410	1,450,823
2021-11-21	1.390	1.390	1.320	1.323	1.323	459,978
2021-11-18	1.385	1.415	1.353	1.363	1.363	742,270
2021-11-17	1.350	1.400	1.305	1.349	1.349	724,509
2021-11-16	1.381	1.381	1.285	1.306	1.306	561,570
2021-11-15	1.440	1.440	1.360	1.381	1.381	740,913
2021-11-14	1.435	1.469	1.405	1.430	1.430	1,105,921
2021-11-11	1.362	1.439	1.360	1.421	1.421	1,276,705
2021-11-10	1.420	1.420	1.310	1.341	1.341	900,851
2021-11-09	1.450	1.479	1.390	1.402	1.402	1,033,506

← NewerPage 20 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.