El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	1.910	1.940	1.780	1.800	1.800	2,512,631
2026-10-15	1.960	1.960	1.890	1.950	1.950	1,330,908
2026-10-14	1.930	1.970	1.870	1.950	1.950	2,565,951
2026-10-13	2.000	2.030	1.840	1.940	1.940	3,588,907
2026-10-12	2.080	2.100	1.830	2.000	2.000	2,549,434
2026-10-11	2.140	2.140	2.040	2.090	2.090	2,185,849
2026-10-07	2.160	2.170	2.080	2.130	2.130	4,148,523
2026-10-06	2.160	2.240	2.150	2.160	2.160	3,243,423
2026-10-05	2.200	2.200	2.140	2.150	2.150	2,110,347
2026-10-04	2.130	2.200	2.120	2.180	2.180	6,015,618
2026-10-01	2.100	2.130	2.070	2.120	2.120	6,371,065
2026-09-30	2.070	2.100	2.020	2.070	2.070	4,803,211
2026-09-29	2.160	2.200	2.050	2.090	2.090	3,749,153
2026-09-28	2.160	2.240	2.060	2.160	2.160	5,734,354
2026-09-27	2.360	2.380	2.150	2.160	2.160	4,889,624
2026-09-24	2.320	2.370	2.200	2.330	2.330	6,859,169
2026-09-23	2.270	2.370	2.250	2.290	2.290	7,181,703
2026-09-22	2.250	2.280	2.240	2.250	2.250	2,718,739
2026-09-21	2.340	2.340	2.180	2.230	2.230	4,479,051
2026-09-20	2.240	2.470	2.230	2.340	2.340	7,546,197
2026-09-17	2.180	2.230	2.180	2.200	2.200	1,561,568
2026-09-16	2.210	2.230	2.170	2.180	2.180	938,568
2026-09-15	2.170	2.220	2.150	2.200	2.200	2,668,810
2026-09-14	2.300	2.310	2.150	2.170	2.170	6,293,473
2026-09-13	2.350	2.380	2.290	2.290	2.290	3,016,310
2026-09-10	2.360	2.380	2.330	2.340	2.340	2,191,071
2026-09-09	2.360	2.380	2.340	2.350	2.350	2,931,536
2026-09-08	2.430	2.470	2.340	2.350	2.350	4,837,485
2026-09-07	2.360	2.450	2.350	2.420	2.420	7,172,864
2026-09-06	2.350	2.410	2.340	2.340	2.340	10,512,471
2026-09-03	2.400	2.430	2.330	2.350	2.350	4,797,613
2026-09-02	3.000	3.030	2.860	2.900	2.404	9,061,908
2026-09-01	3.080	3.100	2.980	3.000	2.486	4,971,429
2026-08-31	3.160	3.200	3.000	3.020	2.503	8,393,555
2026-08-30	2.950	3.180	2.930	3.120	2.586	25,425,780
2026-08-26	2.910	2.960	2.880	2.920	2.420	5,155,440
2026-08-25	2.970	3.010	2.890	2.890	2.395	7,805,707
2026-08-24	2.910	2.950	2.850	2.950	2.445	9,192,230
2026-08-23	3.070	3.100	2.820	2.890	2.395	24,449,884
2026-08-20	3.200	3.200	3.040	3.040	2.520	15,701,196
2026-08-19	3.280	3.430	3.120	3.170	2.627	18,373,884
2026-08-18	3.090	3.290	3.060	3.250	2.694	12,203,916
2026-08-17	3.110	3.160	3.040	3.050	2.528	5,378,238
2026-08-16	3.080	3.110	3.030	3.080	2.553	4,684,785
2026-08-13	3.180	3.190	3.030	3.040	2.520	22,553,630
2026-08-12	2.970	3.230	2.930	3.180	2.636	29,212,680
2026-08-11	3.080	3.090	2.950	2.950	2.445	13,776,364
2026-08-10	2.710	3.060	2.680	2.990	2.478	43,821,504
2026-08-09	2.680	2.730	2.670	2.680	2.221	3,783,438
2026-08-06	2.720	2.750	2.660	2.670	2.213	4,375,240
2026-08-05	2.730	2.790	2.680	2.700	2.238	10,183,061
2026-08-04	2.730	2.750	2.660	2.670	2.213	2,716,830
2026-08-03	2.650	2.770	2.640	2.720	2.254	5,707,573
2026-08-02	2.610	2.670	2.570	2.610	2.163	2,317,693
2026-07-30	2.710	2.710	2.540	2.600	2.155	6,110,188
2026-07-29	2.740	2.750	2.600	2.690	2.229	4,807,222
2026-07-28	2.800	2.800	2.720	2.720	2.254	3,715,990
2026-07-27	2.760	2.840	2.730	2.790	2.312	8,113,671
2026-07-26	2.770	2.770	2.700	2.720	2.254	5,260,406
2026-07-22	2.790	2.800	2.700	2.730	2.263	8,317,303

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-18	0.0084 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.