El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.970	0.990	0.955	0.970	0.793	1,606,917
2023-05-01	1.011	1.025	0.962	0.970	0.793	2,872,605
2023-04-30	1.069	1.072	0.995	1.011	0.827	5,832,024
2023-04-27	1.066	1.089	1.030	1.050	0.859	5,143,385
2023-04-26	1.060	1.095	1.003	1.033	0.845	3,964,475
2023-04-19	1.009	1.060	0.983	1.046	0.855	46,961,552
2023-04-18	0.954	1.010	0.954	0.997	0.815	6,322,803
2023-04-13	0.890	0.950	0.883	0.950	0.777	5,296,680
2023-04-12	0.900	0.903	0.880	0.892	0.730	927,654
2023-04-11	0.889	0.900	0.876	0.892	0.730	1,472,287
2023-04-10	0.870	0.882	0.869	0.880	0.720	1,049,874
2023-04-09	0.900	0.900	0.862	0.870	0.711	1,669,932
2023-04-06	0.915	0.925	0.885	0.891	0.729	2,045,373
2023-04-05	0.920	0.940	0.895	0.905	0.740	3,204,581
2023-04-04	0.871	0.920	0.870	0.904	0.739	4,594,138
2023-04-03	0.858	0.874	0.858	0.869	0.711	1,162,280
2023-04-02	0.862	0.863	0.842	0.842	0.689	223,549
2023-03-30	0.872	0.872	0.839	0.842	0.689	1,119,558
2023-03-29	0.870	0.885	0.860	0.862	0.705	934,083
2023-03-28	0.878	0.879	0.845	0.864	0.707	826,647
2023-03-27	0.885	0.890	0.861	0.866	0.708	1,146,914
2023-03-26	0.883	0.896	0.862	0.882	0.721	1,933,834
2023-03-23	0.844	0.890	0.840	0.866	0.708	3,353,687
2023-03-22	0.860	0.890	0.841	0.844	0.690	3,466,092
2023-03-21	0.840	0.855	0.830	0.853	0.698	2,162,413
2023-03-20	0.820	0.845	0.800	0.829	0.678	3,116,420
2023-03-19	0.820	0.821	0.770	0.808	0.661	5,364,708
2023-03-16	0.800	0.860	0.740	0.807	0.660	4,834,194
2023-03-15	0.945	0.996	0.768	0.801	0.655	8,336,539
2023-03-14	0.978	0.978	0.914	0.960	0.785	2,984,688
2023-03-13	1.010	1.012	0.950	0.963	0.788	8,892,167
2023-03-12	1.025	1.025	0.988	1.000	0.818	2,866,606
2023-03-09	1.002	1.025	1.000	1.018	0.833	2,259,527
2023-03-08	1.014	1.024	1.000	1.006	0.823	2,044,557
2023-03-07	1.035	1.050	1.010	1.014	0.829	3,856,539
2023-03-06	1.033	1.067	1.030	1.035	0.846	3,348,603
2023-03-05	1.036	1.050	1.030	1.034	0.846	1,395,229
2023-03-02	1.061	1.061	1.031	1.038	0.849	2,013,279
2023-03-01	1.050	1.062	1.041	1.047	0.856	2,651,187
2023-02-28	1.041	1.054	1.025	1.034	0.846	2,188,170
2023-02-27	1.068	1.068	1.038	1.040	0.850	2,681,624
2023-02-26	1.049	1.075	1.020	1.056	0.864	5,526,797
2023-02-23	1.036	1.050	1.017	1.035	0.846	2,526,137
2023-02-22	1.065	1.077	1.030	1.036	0.847	5,103,376
2023-02-21	1.033	1.068	1.018	1.054	0.862	4,458,094
2023-02-20	1.062	1.075	1.030	1.035	0.846	2,234,731
2023-02-19	1.087	1.087	1.061	1.066	0.872	2,697,572
2023-02-16	1.100	1.113	1.072	1.074	0.878	5,155,277
2023-02-15	1.065	1.097	1.062	1.090	0.891	6,674,019
2023-02-14	1.055	1.070	1.051	1.056	0.864	2,725,225
2023-02-13	1.060	1.079	1.050	1.055	0.863	2,728,751
2023-02-12	1.070	1.080	1.050	1.061	0.868	3,373,776
2023-02-09	1.050	1.074	1.050	1.069	0.874	2,015,596
2023-02-08	1.046	1.090	1.042	1.051	0.860	5,156,087
2023-02-07	1.050	1.070	1.031	1.043	0.853	2,776,575
2023-02-06	1.030	1.073	1.023	1.034	0.846	3,919,116
2023-02-05	1.070	1.070	1.000	1.027	0.840	3,880,361
2023-02-02	1.110	1.113	1.030	1.041	0.851	2,814,960
2023-02-01	1.130	1.132	1.080	1.096	0.896	2,601,573
2023-01-31	1.177	1.177	1.125	1.130	0.924	3,252,828

← NewerPage 15 of 21 · 1,218 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.