El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	0.922	0.928	0.912	0.916	0.749	4,670,268
2023-08-03	0.910	0.923	0.904	0.918	0.751	3,181,108
2023-08-02	0.927	0.927	0.906	0.910	0.744	5,140,850
2023-08-01	0.943	0.948	0.920	0.922	0.754	4,932,668
2023-07-31	0.956	0.965	0.932	0.939	0.768	5,677,819
2023-07-30	0.925	0.985	0.925	0.948	0.775	15,823,257
2023-07-27	0.906	0.926	0.893	0.925	0.756	8,170,703
2023-07-26	0.904	0.909	0.880	0.901	0.737	4,931,420
2023-07-25	0.914	0.917	0.903	0.907	0.742	1,554,274
2023-07-24	0.920	0.925	0.905	0.910	0.744	2,553,286
2023-07-19	0.930	0.936	0.910	0.912	0.746	6,842,484
2023-07-18	0.896	0.926	0.895	0.922	0.754	6,102,702
2023-07-17	0.905	0.906	0.879	0.891	0.729	6,525,450
2023-07-16	0.900	0.914	0.881	0.894	0.731	3,407,236
2023-07-13	0.920	0.923	0.893	0.898	0.734	10,388,485
2023-07-12	0.940	0.941	0.913	0.915	0.748	6,562,017
2023-07-11	0.911	0.947	0.910	0.930	0.761	9,880,195
2023-07-10	0.898	0.914	0.880	0.907	0.742	4,769,248
2023-07-09	0.959	0.960	0.890	0.895	0.732	4,899,854
2023-07-06	0.972	0.984	0.950	0.956	0.782	3,403,322
2023-07-05	0.990	0.993	0.965	0.970	0.793	3,575,123
2023-07-04	1.003	1.010	0.990	0.990	0.810	4,012,010
2023-06-26	0.991	1.009	0.985	0.999	0.817	5,785,402
2023-06-25	1.026	1.039	0.991	0.997	0.815	6,629,442
2023-06-22	1.026	1.036	1.010	1.025	0.838	5,527,816
2023-06-21	1.064	1.068	1.020	1.022	0.836	15,941,384
2023-06-20	1.100	1.113	1.054	1.055	0.863	41,495,064
2023-06-19	1.146	1.146	1.080	1.095	0.895	11,410,008
2023-06-18	1.125	1.142	1.118	1.125	0.920	5,082,165
2023-06-15	1.150	1.160	1.114	1.118	0.914	4,698,723
2023-06-14	1.130	1.170	1.100	1.139	0.931	8,203,243
2023-06-13	1.144	1.159	1.101	1.107	0.905	5,652,357
2023-06-12	1.120	1.168	1.100	1.142	0.934	6,319,501
2023-06-11	1.130	1.140	1.105	1.110	0.908	4,725,925
2023-06-08	1.157	1.165	1.115	1.119	0.915	5,827,742
2023-06-07	1.210	1.233	1.132	1.142	0.934	21,946,096
2023-06-06	1.250	1.250	1.220	1.220	0.998	6,182,912
2023-06-05	1.200	1.269	1.191	1.255	1.026	15,145,732
2023-06-04	1.214	1.214	1.181	1.182	0.967	3,690,283
2023-06-01	1.190	1.230	1.180	1.191	0.974	4,905,906
2023-05-31	1.219	1.219	1.150	1.182	0.967	7,315,204
2023-05-30	1.200	1.250	1.190	1.204	0.985	8,362,574
2023-05-29	1.269	1.269	1.175	1.219	0.997	12,661,133
2023-05-28	1.110	1.280	1.095	1.250	1.022	29,085,016
2023-05-25	1.065	1.095	1.050	1.086	0.888	6,461,674
2023-05-24	1.053	1.105	1.052	1.055	0.863	16,077,122
2023-05-23	0.969	1.049	0.967	1.037	0.848	11,636,393
2023-05-22	0.959	0.978	0.944	0.948	0.775	2,709,239
2023-05-21	0.920	0.950	0.920	0.946	0.774	1,264,361
2023-05-18	0.940	0.940	0.899	0.909	0.743	1,295,889
2023-05-17	0.980	0.987	0.921	0.926	0.757	2,482,543
2023-05-16	0.987	0.990	0.956	0.963	0.788	2,194,162
2023-05-15	1.030	1.035	0.983	0.992	0.811	1,871,746
2023-05-14	1.008	1.038	1.000	1.023	0.837	3,932,646
2023-05-11	1.001	1.029	1.000	1.007	0.824	3,801,570
2023-05-10	1.000	1.024	0.960	1.000	0.818	4,169,310
2023-05-09	1.021	1.035	0.985	0.998	0.816	3,016,065
2023-05-08	1.028	1.045	1.000	1.020	0.834	3,710,564
2023-05-07	0.970	1.030	0.938	1.024	0.837	4,999,881
2023-05-03	0.970	0.983	0.952	0.969	0.792	952,881

← NewerPage 14 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.