El Arabia Engineering Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.244 | 1.250 | 1.130 | 1.196 | 0.991 | 2,147,611 |
| 2024-04-23 | 1.221 | 1.258 | 1.181 | 1.244 | 1.031 | 3,348,450 |
| 2024-04-22 | 1.239 | 1.265 | 1.210 | 1.221 | 1.012 | 1,780,518 |
| 2024-04-21 | 1.249 | 1.274 | 1.235 | 1.239 | 1.027 | 1,975,116 |
| 2024-04-18 | 1.323 | 1.323 | 1.200 | 1.249 | 1.035 | 9,811,431 |
| 2024-04-17 | 1.311 | 1.360 | 1.311 | 1.329 | 1.087 | 10,348,303 |
| 2024-04-16 | 1.292 | 1.318 | 1.271 | 1.304 | 1.066 | 6,636,520 |
| 2024-04-15 | 1.269 | 1.298 | 1.263 | 1.292 | 1.057 | 2,488,305 |
| 2024-04-08 | 1.260 | 1.278 | 1.250 | 1.269 | 1.038 | 1,464,082 |
| 2024-04-07 | 1.266 | 1.278 | 1.258 | 1.260 | 1.030 | 1,716,225 |
| 2024-04-04 | 1.258 | 1.270 | 1.258 | 1.266 | 1.035 | 1,462,500 |
| 2024-04-03 | 1.243 | 1.257 | 1.221 | 1.245 | 1.018 | 728,286 |
| 2024-04-02 | 1.247 | 1.267 | 1.226 | 1.243 | 1.017 | 1,444,308 |
| 2024-04-01 | 1.218 | 1.249 | 1.207 | 1.247 | 1.020 | 1,252,366 |
| 2024-03-31 | 1.230 | 1.249 | 1.170 | 1.218 | 0.996 | 1,229,118 |
| 2024-03-28 | 1.235 | 1.258 | 1.203 | 1.230 | 1.006 | 1,261,793 |
| 2024-03-27 | 1.267 | 1.277 | 1.211 | 1.235 | 1.010 | 1,830,281 |
| 2024-03-26 | 1.275 | 1.289 | 1.260 | 1.267 | 1.036 | 1,984,949 |
| 2024-03-25 | 1.279 | 1.292 | 1.266 | 1.275 | 1.043 | 1,568,728 |
| 2024-03-24 | 1.270 | 1.307 | 1.270 | 1.279 | 1.046 | 2,716,241 |
| 2024-03-21 | 1.206 | 1.270 | 1.202 | 1.266 | 1.035 | 4,044,687 |
| 2024-03-20 | 1.192 | 1.235 | 1.192 | 1.206 | 0.986 | 2,374,248 |
| 2024-03-19 | 1.190 | 1.240 | 1.131 | 1.187 | 0.971 | 1,879,018 |
| 2024-03-18 | 1.326 | 1.340 | 1.181 | 1.190 | 0.973 | 3,628,430 |
| 2024-03-17 | 1.323 | 1.366 | 1.307 | 1.326 | 1.084 | 1,814,789 |
| 2024-03-14 | 1.327 | 1.375 | 1.287 | 1.323 | 1.082 | 1,415,565 |
| 2024-03-13 | 1.346 | 1.388 | 1.285 | 1.327 | 1.085 | 3,281,236 |
| 2024-03-12 | 1.384 | 1.420 | 1.340 | 1.346 | 1.101 | 2,154,700 |
| 2024-03-11 | 1.427 | 1.440 | 1.378 | 1.384 | 1.132 | 2,305,431 |
| 2024-03-10 | 1.410 | 1.460 | 1.410 | 1.427 | 1.167 | 3,432,177 |
| 2024-03-07 | 1.451 | 1.500 | 1.355 | 1.406 | 1.150 | 3,265,928 |
| 2024-03-06 | 1.502 | 1.539 | 1.431 | 1.451 | 1.187 | 3,765,767 |
| 2024-03-05 | 1.529 | 1.569 | 1.340 | 1.502 | 1.228 | 10,119,888 |
| 2024-03-04 | 1.503 | 1.545 | 1.503 | 1.529 | 1.250 | 1,925,721 |
| 2024-03-03 | 1.502 | 1.549 | 1.500 | 1.502 | 1.228 | 1,743,174 |
| 2024-02-29 | 1.536 | 1.556 | 1.453 | 1.502 | 1.228 | 4,249,729 |
| 2024-02-28 | 1.601 | 1.625 | 1.525 | 1.536 | 1.256 | 4,628,531 |
| 2024-02-27 | 1.608 | 1.657 | 1.596 | 1.601 | 1.309 | 4,525,081 |
| 2024-02-26 | 1.594 | 1.680 | 1.556 | 1.608 | 1.315 | 6,560,629 |
| 2024-02-25 | 1.667 | 1.667 | 1.501 | 1.594 | 1.304 | 5,878,156 |
| 2024-02-22 | 1.666 | 1.689 | 1.666 | 1.683 | 1.376 | 5,746,499 |
| 2024-02-21 | 1.676 | 1.693 | 1.642 | 1.651 | 1.350 | 5,806,652 |
| 2024-02-20 | 1.656 | 1.700 | 1.650 | 1.676 | 1.371 | 7,040,793 |
| 2024-02-19 | 1.653 | 1.690 | 1.625 | 1.656 | 1.354 | 6,407,800 |
| 2024-02-18 | 1.648 | 1.699 | 1.643 | 1.653 | 1.352 | 7,279,272 |
| 2024-02-15 | 1.635 | 1.682 | 1.611 | 1.648 | 1.348 | 9,527,319 |
| 2024-02-14 | 1.546 | 1.660 | 1.546 | 1.635 | 1.337 | 21,924,656 |
| 2024-02-13 | 1.516 | 1.549 | 1.510 | 1.527 | 1.249 | 6,219,687 |
| 2024-02-12 | 1.518 | 1.543 | 1.470 | 1.516 | 1.240 | 9,580,024 |
| 2024-02-11 | 1.545 | 1.558 | 1.510 | 1.518 | 1.241 | 3,338,969 |
| 2024-02-08 | 1.537 | 1.568 | 1.537 | 1.545 | 1.264 | 2,949,492 |
| 2024-02-07 | 1.529 | 1.579 | 1.520 | 1.534 | 1.255 | 3,549,062 |
| 2024-02-06 | 1.587 | 1.639 | 1.513 | 1.529 | 1.250 | 6,319,346 |
| 2024-02-05 | 1.545 | 1.619 | 1.545 | 1.587 | 1.298 | 5,124,333 |
| 2024-02-04 | 1.559 | 1.565 | 1.500 | 1.540 | 1.259 | 6,147,370 |
| 2024-02-01 | 1.496 | 1.567 | 1.350 | 1.559 | 1.275 | 7,580,830 |
| 2024-01-31 | 1.750 | 1.768 | 1.410 | 1.496 | 1.223 | 15,100,569 |
| 2024-01-30 | 1.641 | 1.765 | 1.641 | 1.740 | 1.423 | 16,787,852 |
| 2024-01-29 | 1.709 | 1.730 | 1.614 | 1.634 | 1.336 | 12,115,467 |
| 2024-01-28 | 1.710 | 1.711 | 1.653 | 1.661 | 1.358 | 5,730,423 |
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.