El Arabia Engineering Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1.255 | 1.267 | 1.249 | 1.252 | 1.038 | 2,732,693 |
| 2024-07-31 | 1.270 | 1.273 | 1.250 | 1.258 | 1.043 | 2,143,111 |
| 2024-07-30 | 1.252 | 1.271 | 1.225 | 1.259 | 1.043 | 4,940,360 |
| 2024-07-29 | 1.278 | 1.278 | 1.242 | 1.262 | 1.046 | 2,378,024 |
| 2024-07-28 | 1.279 | 1.285 | 1.257 | 1.260 | 1.044 | 2,304,664 |
| 2024-07-24 | 1.254 | 1.308 | 1.252 | 1.278 | 1.059 | 14,054,443 |
| 2024-07-23 | 1.221 | 1.240 | 1.215 | 1.236 | 1.024 | 2,582,506 |
| 2024-07-22 | 1.225 | 1.240 | 1.211 | 1.221 | 1.012 | 3,376,869 |
| 2024-07-21 | 1.226 | 1.244 | 1.215 | 1.225 | 1.015 | 6,130,566 |
| 2024-07-18 | 1.205 | 1.227 | 1.182 | 1.225 | 1.015 | 15,517,420 |
| 2024-07-17 | 1.141 | 1.187 | 1.141 | 1.179 | 0.977 | 9,519,892 |
| 2024-07-16 | 1.143 | 1.149 | 1.137 | 1.142 | 0.947 | 1,025,445 |
| 2024-07-15 | 1.150 | 1.153 | 1.131 | 1.146 | 0.950 | 1,689,650 |
| 2024-07-14 | 1.166 | 1.168 | 1.134 | 1.142 | 0.947 | 1,395,848 |
| 2024-07-10 | 1.153 | 1.169 | 1.141 | 1.165 | 0.966 | 1,200,640 |
| 2024-07-09 | 1.170 | 1.173 | 1.153 | 1.161 | 0.962 | 1,091,930 |
| 2024-07-08 | 1.182 | 1.183 | 1.160 | 1.166 | 0.966 | 2,124,576 |
| 2024-07-07 | 1.182 | 1.190 | 1.170 | 1.178 | 0.976 | 2,357,945 |
| 2024-07-04 | 1.171 | 1.189 | 1.167 | 1.185 | 0.982 | 1,325,024 |
| 2024-07-03 | 1.178 | 1.184 | 1.152 | 1.178 | 0.976 | 2,423,117 |
| 2024-07-02 | 1.188 | 1.189 | 1.166 | 1.169 | 0.969 | 1,697,696 |
| 2024-07-01 | 1.157 | 1.190 | 1.151 | 1.178 | 0.976 | 4,016,160 |
| 2024-06-27 | 1.162 | 1.165 | 1.150 | 1.155 | 0.957 | 1,250,337 |
| 2024-06-26 | 1.167 | 1.167 | 1.145 | 1.162 | 0.963 | 2,281,802 |
| 2024-06-25 | 1.160 | 1.164 | 1.139 | 1.156 | 0.958 | 1,624,769 |
| 2024-06-24 | 1.152 | 1.170 | 1.138 | 1.157 | 0.959 | 4,008,265 |
| 2024-06-23 | 1.129 | 1.159 | 1.110 | 1.152 | 0.955 | 2,492,753 |
| 2024-06-13 | 1.090 | 1.120 | 1.080 | 1.110 | 0.920 | 4,018,371 |
| 2024-06-12 | 1.047 | 1.090 | 1.036 | 1.083 | 0.898 | 1,958,856 |
| 2024-06-11 | 1.030 | 1.049 | 1.030 | 1.040 | 0.862 | 599,652 |
| 2024-06-10 | 1.007 | 1.034 | 1.007 | 1.026 | 0.850 | 690,437 |
| 2024-06-09 | 1.053 | 1.057 | 0.990 | 1.025 | 0.850 | 1,418,078 |
| 2024-06-06 | 1.040 | 1.069 | 1.040 | 1.057 | 0.876 | 1,226,334 |
| 2024-06-05 | 1.054 | 1.084 | 1.016 | 1.056 | 0.875 | 2,064,894 |
| 2024-06-04 | 1.070 | 1.089 | 1.052 | 1.059 | 0.878 | 1,568,152 |
| 2024-06-03 | 1.100 | 1.109 | 1.052 | 1.071 | 0.888 | 750,776 |
| 2024-06-02 | 1.117 | 1.130 | 1.090 | 1.093 | 0.906 | 1,463,283 |
| 2024-05-30 | 1.128 | 1.128 | 1.101 | 1.115 | 0.924 | 1,176,439 |
| 2024-05-29 | 1.120 | 1.134 | 1.110 | 1.122 | 0.930 | 2,070,421 |
| 2024-05-28 | 1.105 | 1.130 | 1.105 | 1.117 | 0.926 | 809,181 |
| 2024-05-27 | 1.150 | 1.160 | 1.127 | 1.132 | 0.938 | 1,426,036 |
| 2024-05-26 | 1.137 | 1.155 | 1.120 | 1.147 | 0.951 | 2,923,997 |
| 2024-05-23 | 1.107 | 1.137 | 1.107 | 1.129 | 0.936 | 2,303,014 |
| 2024-05-22 | 1.120 | 1.122 | 1.103 | 1.110 | 0.920 | 874,354 |
| 2024-05-21 | 1.116 | 1.125 | 1.110 | 1.115 | 0.924 | 1,708,412 |
| 2024-05-20 | 1.121 | 1.134 | 1.110 | 1.125 | 0.932 | 2,684,603 |
| 2024-05-19 | 1.094 | 1.130 | 1.081 | 1.122 | 0.930 | 3,281,296 |
| 2024-05-16 | 1.040 | 1.079 | 1.040 | 1.073 | 0.889 | 3,132,251 |
| 2024-05-15 | 1.038 | 1.039 | 1.016 | 1.030 | 0.854 | 1,767,124 |
| 2024-05-14 | 1.027 | 1.044 | 1.012 | 1.030 | 0.854 | 997,883 |
| 2024-05-13 | 1.038 | 1.042 | 0.970 | 1.026 | 0.850 | 2,367,083 |
| 2024-05-12 | 1.125 | 1.125 | 1.021 | 1.038 | 0.860 | 2,409,622 |
| 2024-05-09 | 1.128 | 1.136 | 1.100 | 1.123 | 0.931 | 2,677,855 |
| 2024-05-08 | 1.134 | 1.150 | 1.121 | 1.138 | 0.943 | 1,960,296 |
| 2024-05-07 | 1.163 | 1.163 | 1.125 | 1.139 | 0.944 | 1,681,937 |
| 2024-05-02 | 1.155 | 1.160 | 1.130 | 1.148 | 0.951 | 1,904,460 |
| 2024-05-01 | 1.140 | 1.159 | 1.105 | 1.155 | 0.957 | 3,573,020 |
| 2024-04-30 | 1.170 | 1.170 | 1.100 | 1.161 | 0.962 | 2,725,573 |
| 2024-04-29 | 1.170 | 1.180 | 1.111 | 1.166 | 0.966 | 1,838,556 |
| 2024-04-28 | 1.196 | 1.196 | 1.101 | 1.176 | 0.975 | 3,048,679 |
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.