El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.111	1.130	1.060	1.090	0.669	6,450,683
2022-05-08	1.043	1.110	1.000	1.099	0.674	10,011,097
2022-04-28	1.031	1.050	1.015	1.036	0.635	7,214,381
2022-04-27	0.990	1.038	0.970	1.016	0.623	6,954,713
2022-04-26	1.010	1.045	0.951	0.982	0.602	9,969,261
2022-04-21	0.866	0.985	0.866	0.985	0.604	14,106,607
2022-04-20	0.780	0.840	0.764	0.821	0.504	10,359,307
2022-04-19	0.775	0.787	0.750	0.778	0.477	4,876,049
2022-04-18	0.795	0.795	0.740	0.753	0.462	6,238,630
2022-04-17	0.838	0.849	0.770	0.775	0.475	4,321,348
2022-04-14	0.868	0.870	0.823	0.838	0.514	2,158,157
2022-04-13	0.826	0.899	0.805	0.869	0.533	5,437,088
2022-04-12	0.829	0.835	0.811	0.818	0.502	2,006,113
2022-04-11	0.843	0.844	0.810	0.815	0.500	2,387,437
2022-04-10	0.901	0.915	0.830	0.843	0.517	2,557,256
2022-04-07	0.928	0.934	0.905	0.911	0.559	1,895,887
2022-04-06	0.950	0.951	0.926	0.932	0.572	1,500,129
2022-04-05	0.958	0.958	0.935	0.940	0.577	1,282,808
2022-04-04	0.932	0.970	0.930	0.942	0.578	2,362,741
2022-04-03	0.945	0.954	0.924	0.932	0.572	755,513
2022-03-31	0.920	0.959	0.890	0.930	0.570	6,216,023
2022-03-30	0.955	0.975	0.911	0.921	0.565	3,411,989
2022-03-29	0.985	0.985	0.923	0.955	0.586	4,561,304
2022-03-28	1.056	1.058	0.951	0.973	0.597	3,254,771
2022-03-27	1.074	1.090	1.040	1.045	0.641	2,259,195
2022-03-24	1.100	1.115	1.071	1.075	0.659	3,556,488
2022-03-23	1.110	1.115	1.095	1.103	0.677	2,820,277
2022-03-22	1.101	1.135	1.097	1.115	0.684	10,793,975
2022-03-21	1.070	1.126	1.055	1.095	0.672	6,997,812
2022-03-20	1.057	1.070	1.040	1.059	0.650	3,816,589
2022-03-17	1.075	1.083	1.050	1.057	0.648	4,334,399
2022-03-16	1.060	1.075	1.032	1.064	0.653	3,573,059
2022-03-15	1.088	1.088	1.016	1.021	0.626	6,255,855
2022-03-14	1.128	1.128	1.053	1.069	0.656	3,528,663
2022-03-13	1.180	1.180	1.102	1.104	0.677	4,406,581
2022-03-10	1.101	1.165	1.090	1.147	0.704	14,438,027
2022-03-09	1.070	1.142	1.070	1.107	0.679	7,671,252
2022-03-08	1.012	1.083	0.982	1.069	0.656	10,292,141
2022-03-07	1.113	1.115	1.001	1.025	0.629	7,260,026
2022-03-06	1.130	1.145	1.111	1.116	0.685	4,905,217
2022-03-03	1.160	1.160	1.135	1.141	0.700	4,483,812
2022-03-02	1.133	1.170	1.126	1.145	0.702	6,126,289
2022-03-01	1.121	1.154	1.121	1.141	0.700	6,066,225
2022-02-28	1.168	1.168	1.118	1.131	0.694	5,684,027
2022-02-27	1.167	1.188	1.150	1.160	0.711	8,804,315
2022-02-24	1.210	1.237	1.081	1.113	0.683	14,449,938
2022-02-23	1.328	1.344	1.307	1.313	0.805	8,495,524
2022-02-22	1.330	1.350	1.281	1.333	0.818	16,912,976
2022-02-21	1.428	1.444	1.342	1.366	0.838	18,517,716
2022-02-20	1.320	1.446	1.283	1.409	0.864	24,860,832
2022-02-17	1.380	1.410	1.240	1.340	0.822	27,934,632
2022-02-16	1.430	1.460	1.250	1.380	0.846	40,985,380
2022-02-15	1.970	2.000	1.500	1.500	0.920	46,006,944
2022-02-14	2.000	2.000	1.780	1.870	1.147	10,541,532
2022-02-13	2.380	2.380	1.920	1.960	1.202	9,398,509
2022-02-10	2.230	2.500	2.210	2.350	1.441	9,721,456
2022-02-09	2.590	2.590	2.090	2.210	1.355	13,613,918
2022-02-08	2.710	2.750	2.500	2.610	1.601	6,920,712
2022-02-07	2.880	2.880	2.720	2.740	1.681	2,679,231
2022-02-06	2.820	2.870	2.750	2.850	1.748	3,117,058

← NewerPage 19 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.