El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.297	1.332	1.223	1.251	1.023	9,950,569
2022-08-08	1.344	1.370	1.260	1.288	1.053	19,360,548
2022-08-07	1.037	1.194	1.020	1.194	0.976	13,881,239
2022-08-04	0.932	1.035	0.921	0.995	0.814	12,245,101
2022-08-03	0.921	0.955	0.921	0.932	0.762	8,062,907
2022-08-02	0.869	0.916	0.848	0.901	0.737	8,011,409
2022-08-01	0.886	0.906	0.842	0.853	0.698	4,293,683
2022-07-31	0.890	0.894	0.853	0.875	0.716	3,812,814
2022-07-28	0.860	0.894	0.860	0.875	0.716	6,448,401
2022-07-27	0.850	0.889	0.812	0.869	0.711	14,037,051
2022-07-26	0.830	0.867	0.810	0.852	0.697	4,904,921
2022-07-25	0.742	0.840	0.732	0.824	0.674	13,873,435
2022-07-24	0.730	0.737	0.725	0.731	0.598	4,174,186
2022-07-21	0.727	0.749	0.727	0.730	0.597	3,502,346
2022-07-20	0.740	0.759	0.725	0.732	0.599	2,196,965
2022-07-19	0.702	0.745	0.691	0.740	0.605	3,329,095
2022-07-18	0.700	0.710	0.696	0.703	0.575	1,893,109
2022-07-17	0.695	0.704	0.680	0.695	0.568	2,282,816
2022-07-07	0.661	0.700	0.661	0.693	0.567	4,194,350
2022-07-06	0.678	0.678	0.655	0.661	0.541	1,150,119
2022-07-05	0.677	0.685	0.641	0.680	0.556	4,003,885
2022-07-04	0.737	0.737	0.667	0.677	0.554	5,645,026
2022-07-03	0.917	0.944	0.900	0.930	0.570	13,407,646
2022-06-29	0.900	0.919	0.888	0.911	0.559	2,904,244
2022-06-28	0.900	0.918	0.852	0.878	0.539	3,116,690
2022-06-27	0.937	0.937	0.885	0.895	0.549	3,998,225
2022-06-26	0.935	0.969	0.923	0.928	0.569	4,677,057
2022-06-23	0.945	0.949	0.921	0.942	0.578	2,978,205
2022-06-22	0.980	0.997	0.930	0.947	0.581	8,763,130
2022-06-21	1.037	1.080	0.817	0.982	0.602	18,351,622
2022-06-20	0.990	1.030	0.979	1.012	0.621	5,099,500
2022-06-19	1.007	1.011	0.984	0.991	0.608	5,687,996
2022-06-16	1.022	1.035	0.998	1.005	0.616	9,535,107
2022-06-15	0.997	1.039	0.996	1.021	0.626	10,298,204
2022-06-14	0.918	0.994	0.910	0.984	0.604	11,570,179
2022-06-13	0.935	0.937	0.908	0.918	0.563	4,375,746
2022-06-12	0.910	0.945	0.902	0.927	0.569	7,202,259
2022-06-09	0.925	0.936	0.895	0.921	0.565	6,254,343
2022-06-08	0.867	0.938	0.867	0.924	0.567	8,887,484
2022-06-07	0.840	0.864	0.840	0.859	0.527	2,970,151
2022-06-06	0.840	0.855	0.840	0.845	0.518	2,857,199
2022-06-05	0.832	0.848	0.830	0.840	0.515	1,866,247
2022-06-02	0.818	0.848	0.801	0.832	0.510	4,236,464
2022-06-01	0.850	0.856	0.810	0.816	0.500	2,864,945
2022-05-31	0.820	0.864	0.819	0.839	0.515	7,040,747
2022-05-30	0.810	0.834	0.800	0.810	0.497	4,247,568
2022-05-29	0.834	0.866	0.792	0.812	0.498	6,751,795
2022-05-26	0.851	0.870	0.825	0.831	0.510	5,585,145
2022-05-25	0.925	0.930	0.845	0.853	0.523	5,355,550
2022-05-24	0.952	0.964	0.920	0.926	0.568	4,368,854
2022-05-23	0.964	0.977	0.939	0.947	0.581	3,578,467
2022-05-22	0.973	1.017	0.952	0.958	0.588	4,939,961
2022-05-19	0.990	0.994	0.950	0.974	0.597	5,166,512
2022-05-18	1.021	1.047	0.992	1.004	0.616	8,194,253
2022-05-17	0.970	1.028	0.970	1.018	0.624	7,663,577
2022-05-16	0.950	0.977	0.920	0.968	0.594	4,225,507
2022-05-15	0.977	1.010	0.920	0.920	0.564	5,794,785
2022-05-12	1.024	1.024	0.961	0.971	0.596	8,716,271
2022-05-11	1.054	1.070	1.022	1.030	0.632	10,049,051
2022-05-10	1.087	1.120	1.041	1.050	0.644	14,092,458

← NewerPage 18 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.