El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.060	1.068	1.031	1.035	0.846	1,892,566
2022-11-01	1.050	1.070	1.047	1.054	0.862	2,475,442
2022-10-31	1.035	1.058	1.013	1.049	0.858	2,734,432
2022-10-30	1.079	1.079	1.030	1.032	0.844	4,780,696
2022-10-27	1.079	1.100	1.057	1.062	0.869	4,815,496
2022-10-26	1.060	1.070	1.055	1.065	0.871	3,969,294
2022-10-25	1.063	1.066	1.055	1.057	0.864	2,236,495
2022-10-24	1.080	1.088	1.065	1.072	0.877	2,944,167
2022-10-23	1.077	1.085	1.060	1.070	0.875	2,130,305
2022-10-20	1.065	1.085	1.050	1.065	0.871	3,527,862
2022-10-19	1.098	1.107	1.062	1.072	0.877	3,786,831
2022-10-18	1.085	1.100	1.078	1.088	0.890	4,600,673
2022-10-17	1.060	1.087	1.052	1.079	0.882	3,038,931
2022-10-16	1.050	1.080	1.050	1.060	0.867	3,478,671
2022-10-13	1.040	1.065	1.030	1.040	0.850	4,498,940
2022-10-12	1.047	1.057	1.024	1.039	0.850	2,373,764
2022-10-11	1.073	1.074	1.040	1.051	0.860	4,732,460
2022-10-10	1.061	1.090	1.055	1.075	0.879	5,205,886
2022-10-09	1.076	1.082	1.051	1.064	0.870	4,081,941
2022-10-05	1.101	1.112	1.072	1.078	0.882	4,018,913
2022-10-04	1.061	1.122	1.055	1.091	0.892	7,611,175
2022-10-03	1.070	1.088	1.032	1.036	0.847	5,049,465
2022-10-02	1.098	1.113	1.065	1.070	0.875	3,475,320
2022-09-29	1.108	1.137	1.090	1.100	0.900	4,796,544
2022-09-28	1.132	1.144	1.081	1.090	0.891	7,245,701
2022-09-27	1.129	1.155	1.120	1.132	0.926	10,918,428
2022-09-26	1.090	1.122	1.083	1.113	0.910	6,649,639
2022-09-25	1.075	1.094	1.060	1.079	0.882	3,265,855
2022-09-22	1.079	1.109	1.051	1.076	0.880	4,488,886
2022-09-21	1.047	1.095	1.046	1.086	0.888	11,217,959
2022-09-20	1.042	1.050	0.981	1.039	0.850	6,615,607
2022-09-19	0.965	1.046	0.952	1.037	0.848	7,295,107
2022-09-18	1.092	1.106	0.960	0.983	0.804	7,071,246
2022-09-15	1.113	1.117	1.074	1.099	0.899	5,482,358
2022-09-14	1.117	1.128	1.080	1.093	0.894	10,110,689
2022-09-13	1.131	1.140	1.110	1.123	0.918	8,132,690
2022-09-12	1.172	1.172	1.133	1.139	0.931	6,001,544
2022-09-11	1.165	1.183	1.145	1.148	0.939	8,119,069
2022-09-08	1.155	1.205	1.134	1.147	0.938	32,586,612
2022-09-07	1.173	1.180	1.136	1.142	0.934	8,398,625
2022-09-06	1.179	1.192	1.158	1.161	0.949	9,364,085
2022-09-05	1.159	1.180	1.140	1.155	0.945	7,059,361
2022-09-04	1.093	1.152	1.077	1.148	0.939	10,456,402
2022-09-01	1.149	1.155	1.071	1.115	0.912	8,373,577
2022-08-31	1.155	1.170	1.133	1.139	0.931	6,424,767
2022-08-30	1.172	1.185	1.133	1.134	0.927	9,409,967
2022-08-29	1.200	1.228	1.153	1.169	0.956	12,390,595
2022-08-28	1.234	1.271	1.190	1.190	0.973	25,816,960
2022-08-25	1.131	1.225	1.125	1.220	0.998	11,345,744
2022-08-24	1.174	1.174	1.117	1.130	0.924	6,736,901
2022-08-23	1.200	1.214	1.156	1.163	0.951	10,127,230
2022-08-22	1.210	1.243	1.191	1.204	0.985	5,613,675
2022-08-21	1.241	1.268	1.190	1.214	0.993	7,318,883
2022-08-18	1.196	1.268	1.176	1.232	1.008	12,376,054
2022-08-17	1.250	1.267	1.162	1.188	0.972	12,378,065
2022-08-16	1.256	1.297	1.223	1.230	1.006	12,411,329
2022-08-15	1.310	1.315	1.231	1.246	1.019	9,733,729
2022-08-14	1.377	1.390	1.285	1.301	1.064	19,980,064
2022-08-11	1.305	1.354	1.270	1.335	1.092	23,548,292
2022-08-10	1.255	1.327	1.232	1.280	1.047	9,088,695

← NewerPage 17 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.