El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	1.228	1.235	1.160	1.172	0.958	6,384,007
2023-01-29	1.182	1.225	1.158	1.210	0.990	11,968,054
2023-01-25	1.185	1.185	1.165	1.168	0.955	2,875,878
2023-01-24	1.166	1.185	1.160	1.173	0.959	4,345,998
2023-01-23	1.197	1.204	1.162	1.164	0.952	2,931,358
2023-01-22	1.219	1.240	1.191	1.195	0.977	4,485,026
2023-01-19	1.245	1.246	1.211	1.218	0.996	2,506,070
2023-01-18	1.220	1.250	1.213	1.223	1.000	4,400,914
2023-01-17	1.204	1.219	1.180	1.204	0.985	2,624,965
2023-01-16	1.165	1.212	1.162	1.185	0.969	1,974,549
2023-01-15	1.190	1.190	1.160	1.171	0.958	1,689,659
2023-01-12	1.191	1.195	1.140	1.168	0.955	1,381,707
2023-01-11	1.190	1.259	1.171	1.184	0.968	5,314,430
2023-01-10	1.270	1.270	1.181	1.189	0.972	2,871,876
2023-01-09	1.290	1.303	1.230	1.256	1.027	2,496,595
2023-01-05	1.300	1.329	1.265	1.276	1.043	3,784,917
2023-01-04	1.335	1.350	1.251	1.294	1.058	8,105,034
2023-01-03	1.298	1.330	1.282	1.330	1.088	6,955,571
2023-01-02	1.250	1.300	1.250	1.286	1.052	3,565,760
2022-12-29	1.214	1.250	1.214	1.241	1.015	2,848,451
2022-12-28	1.181	1.225	1.180	1.210	0.990	1,179,305
2022-12-27	1.202	1.217	1.174	1.178	0.963	1,272,970
2022-12-26	1.199	1.208	1.169	1.194	0.976	894,884
2022-12-25	1.211	1.219	1.150	1.188	0.972	2,738,721
2022-12-22	1.243	1.270	1.210	1.218	0.996	3,354,981
2022-12-21	1.282	1.282	1.243	1.257	1.028	1,827,684
2022-12-20	1.289	1.308	1.260	1.290	1.055	5,345,420
2022-12-19	1.300	1.300	1.240	1.266	1.035	4,532,031
2022-12-18	1.281	1.323	1.250	1.290	1.055	9,206,351
2022-12-15	1.341	1.350	1.263	1.278	1.045	9,579,179
2022-12-14	1.321	1.378	1.321	1.336	1.093	14,313,428
2022-12-13	1.330	1.360	1.303	1.333	1.090	6,196,811
2022-12-12	1.335	1.340	1.282	1.327	1.085	4,274,468
2022-12-11	1.348	1.380	1.330	1.339	1.095	8,819,236
2022-12-08	1.340	1.360	1.302	1.332	1.089	11,703,562
2022-12-07	1.267	1.357	1.260	1.331	1.088	18,751,052
2022-12-06	1.180	1.260	1.166	1.260	1.030	13,704,231
2022-12-05	1.250	1.250	1.170	1.178	0.963	13,736,323
2022-12-04	1.264	1.278	1.235	1.254	1.026	11,486,847
2022-12-01	1.245	1.280	1.242	1.264	1.034	9,732,179
2022-11-30	1.207	1.243	1.192	1.240	1.014	14,946,755
2022-11-29	1.180	1.210	1.168	1.194	0.976	8,983,925
2022-11-28	1.166	1.187	1.156	1.174	0.960	9,573,158
2022-11-27	1.163	1.180	1.156	1.165	0.953	8,714,831
2022-11-24	1.173	1.183	1.154	1.158	0.947	11,108,572
2022-11-23	1.116	1.184	1.115	1.171	0.958	20,701,932
2022-11-22	1.111	1.120	1.103	1.111	0.909	3,907,302
2022-11-21	1.120	1.132	1.103	1.113	0.910	5,780,832
2022-11-20	1.140	1.153	1.116	1.124	0.919	6,765,441
2022-11-17	1.130	1.155	1.126	1.135	0.928	12,709,150
2022-11-16	1.115	1.130	1.109	1.115	0.912	5,628,917
2022-11-15	1.112	1.148	1.100	1.112	0.909	9,776,191
2022-11-14	1.140	1.142	1.094	1.110	0.908	10,331,605
2022-11-13	1.081	1.140	1.072	1.136	0.929	12,558,305
2022-11-10	1.045	1.089	1.045	1.061	0.868	5,676,029
2022-11-09	1.065	1.085	1.037	1.042	0.852	4,505,077
2022-11-08	1.003	1.100	1.003	1.049	0.858	11,763,498
2022-11-07	1.000	1.018	0.990	1.007	0.824	1,497,004
2022-11-06	1.020	1.028	0.999	1.001	0.819	1,593,211
2022-11-03	1.035	1.046	1.011	1.020	0.834	2,823,731

← NewerPage 16 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.