El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.689	1.709	1.650	1.657	1.355	7,798,682
2024-01-23	1.659	1.725	1.625	1.669	1.365	16,201,511
2024-01-22	1.642	1.680	1.606	1.618	1.323	8,258,052
2024-01-21	1.648	1.690	1.605	1.630	1.333	16,529,937
2024-01-18	1.512	1.629	1.510	1.602	1.310	25,342,280
2024-01-17	1.562	1.580	1.507	1.510	1.235	13,781,424
2024-01-16	1.533	1.590	1.533	1.546	1.264	14,100,618
2024-01-15	1.501	1.548	1.501	1.522	1.245	17,686,290
2024-01-14	1.470	1.486	1.460	1.480	1.210	10,115,891
2024-01-11	1.425	1.490	1.425	1.450	1.186	17,944,312
2024-01-10	1.420	1.435	1.410	1.411	1.154	6,847,966
2024-01-09	1.449	1.460	1.416	1.420	1.161	7,722,591
2024-01-08	1.400	1.448	1.390	1.448	1.184	9,913,432
2024-01-04	1.375	1.430	1.366	1.397	1.142	13,027,064
2024-01-03	1.360	1.379	1.345	1.359	1.111	7,709,221
2024-01-02	1.288	1.346	1.286	1.335	1.092	8,030,174
2023-12-31	1.325	1.325	1.281	1.284	1.050	4,954,352
2023-12-28	1.330	1.338	1.311	1.315	1.075	3,186,710
2023-12-27	1.285	1.327	1.285	1.321	1.080	2,279,307
2023-12-26	1.289	1.310	1.269	1.280	1.047	2,553,997
2023-12-25	1.280	1.289	1.252	1.267	1.036	3,756,311
2023-12-24	1.342	1.358	1.271	1.275	1.043	4,389,484
2023-12-21	1.365	1.390	1.332	1.335	1.092	6,963,800
2023-12-20	1.391	1.401	1.360	1.361	1.113	3,262,197
2023-12-19	1.449	1.459	1.390	1.397	1.142	6,026,558
2023-12-18	1.450	1.500	1.440	1.443	1.180	9,061,454
2023-12-17	1.450	1.460	1.433	1.441	1.178	6,200,458
2023-12-14	1.372	1.450	1.350	1.439	1.177	13,351,199
2023-12-13	1.368	1.386	1.350	1.361	1.113	6,386,651
2023-12-12	1.350	1.370	1.330	1.334	1.091	3,669,929
2023-12-11	1.381	1.381	1.331	1.340	1.096	5,801,757
2023-12-10	1.430	1.440	1.372	1.388	1.135	5,956,063
2023-12-07	1.451	1.460	1.360	1.410	1.153	8,088,933
2023-12-06	1.475	1.490	1.447	1.450	1.186	5,389,300
2023-12-05	1.510	1.516	1.467	1.469	1.201	6,147,045
2023-12-04	1.458	1.520	1.454	1.485	1.214	6,975,793
2023-12-03	1.510	1.510	1.450	1.456	1.191	7,014,252
2023-11-30	1.519	1.530	1.480	1.494	1.222	9,228,597
2023-11-29	1.510	1.550	1.490	1.510	1.235	10,445,887
2023-11-28	1.506	1.563	1.495	1.515	1.239	21,820,656
2023-11-27	1.530	1.539	1.477	1.489	1.218	13,255,958
2023-11-26	1.422	1.539	1.410	1.522	1.245	36,163,200
2023-11-23	1.390	1.430	1.385	1.403	1.147	11,346,744
2023-11-22	1.360	1.390	1.360	1.374	1.124	5,365,719
2023-11-21	1.338	1.357	1.331	1.347	1.102	5,237,266
2023-11-20	1.380	1.390	1.331	1.338	1.094	6,079,437
2023-11-19	1.395	1.415	1.365	1.369	1.120	6,186,717
2023-11-16	1.385	1.429	1.370	1.389	1.136	7,252,801
2023-11-15	1.420	1.430	1.367	1.371	1.121	6,967,682
2023-11-14	1.360	1.440	1.360	1.407	1.151	18,934,704
2023-11-13	1.333	1.377	1.312	1.345	1.100	7,762,522
2023-11-12	1.364	1.383	1.305	1.325	1.084	9,112,750
2023-11-09	1.385	1.449	1.320	1.350	1.104	18,228,054
2023-11-08	1.390	1.409	1.355	1.370	1.120	14,803,552
2023-11-07	1.289	1.447	1.289	1.381	1.129	44,022,968
2023-11-06	1.320	1.324	1.273	1.276	1.043	12,378,420
2023-11-05	1.260	1.339	1.260	1.309	1.071	21,112,352
2023-11-02	1.222	1.250	1.200	1.250	1.022	11,631,976
2023-11-01	1.210	1.255	1.152	1.192	0.975	22,519,224
2023-10-31	1.280	1.280	1.201	1.204	0.985	15,269,973

← NewerPage 12 of 21 · 1,214 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.