El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.790	2.800	2.700	2.730	2.263	8,317,303
2026-07-21	2.780	2.840	2.750	2.760	2.287	5,692,232
2026-07-20	2.890	2.890	2.750	2.770	2.296	8,191,898
2026-07-19	2.800	2.810	2.750	2.760	2.287	4,252,790
2026-07-16	2.740	2.850	2.730	2.780	2.304	10,355,296
2026-07-15	2.740	2.810	2.720	2.740	2.271	7,775,654
2026-07-14	2.780	2.790	2.710	2.730	2.263	4,630,893
2026-07-13	2.830	2.830	2.760	2.780	2.304	3,051,186
2026-07-12	2.900	2.900	2.790	2.810	2.329	5,599,374
2026-07-09	2.740	2.890	2.730	2.790	2.312	13,090,631
2026-07-08	2.840	2.850	2.720	2.730	2.263	9,278,274
2026-07-07	2.760	2.890	2.710	2.850	2.362	19,696,408
2026-07-06	2.720	2.760	2.660	2.710	2.246	14,575,363
2026-07-05	2.510	2.740	2.490	2.730	2.263	41,848,408
2026-07-01	2.490	2.550	2.470	2.490	2.064	15,041,710
2026-06-30	2.370	2.480	2.370	2.480	2.055	8,159,000
2026-06-29	2.390	2.390	2.350	2.360	1.956	2,511,596
2026-06-28	2.540	2.540	2.360	2.360	1.956	3,742,653
2026-06-25	2.410	2.470	2.410	2.420	2.006	5,162,733
2026-06-24	2.410	2.430	2.380	2.400	1.989	2,986,425
2026-06-23	2.430	2.440	2.380	2.410	1.997	3,849,345
2026-06-22	2.510	2.520	2.430	2.440	2.022	6,269,093
2026-06-21	2.460	2.520	2.450	2.500	2.072	8,569,171
2026-06-17	2.440	2.460	2.420	2.450	2.031	4,566,889
2026-06-16	2.370	2.450	2.360	2.420	2.006	5,411,863
2026-06-15	2.400	2.420	2.360	2.370	1.964	2,545,372
2026-06-14	2.390	2.410	2.370	2.390	1.981	2,909,904
2026-06-11	2.380	2.380	2.300	2.320	1.923	9,299,622
2026-06-10	2.490	2.540	2.370	2.390	1.981	10,105,916
2026-06-09	2.470	2.550	2.450	2.470	2.047	16,133,106
2026-06-08	2.370	2.520	2.350	2.430	2.014	19,484,600
2026-06-07	2.400	2.440	2.360	2.380	1.973	4,093,266
2026-06-04	2.400	2.420	2.360	2.380	1.973	8,691,925
2026-06-03	2.440	2.460	2.370	2.370	1.964	6,982,169
2026-06-02	2.320	2.440	2.310	2.400	1.989	8,971,430
2026-06-01	2.330	2.340	2.300	2.310	1.915	3,914,553
2026-05-25	2.330	2.340	2.290	2.300	1.906	3,456,628
2026-05-24	2.350	2.360	2.300	2.320	1.923	3,425,523
2026-05-21	2.320	2.350	2.270	2.290	1.898	6,103,682
2026-05-20	2.440	2.470	2.280	2.290	1.898	6,928,304
2026-05-19	2.470	2.520	2.410	2.420	2.006	7,582,073
2026-05-18	2.530	2.550	2.450	2.450	2.031	10,431,320
2026-05-17	2.460	2.580	2.450	2.500	2.072	22,320,804
2026-05-14	2.430	2.510	2.420	2.440	2.022	21,982,724
2026-05-13	2.360	2.440	2.320	2.400	1.989	19,681,546
2026-05-12	2.370	2.370	2.320	2.350	1.948	3,750,887
2026-05-11	2.400	2.400	2.330	2.340	1.939	3,917,446
2026-05-10	2.380	2.400	2.350	2.360	1.956	6,568,718
2026-05-06	2.370	2.450	2.360	2.360	1.956	13,088,424
2026-05-05	2.350	2.410	2.340	2.350	1.948	5,631,138
2026-05-04	2.360	2.430	2.340	2.350	1.948	10,402,242
2026-05-03	2.350	2.410	2.320	2.350	1.948	11,052,943
2026-04-30	2.370	2.380	2.280	2.330	1.931	12,671,741
2026-04-29	2.450	2.450	2.330	2.350	1.948	10,513,308
2026-04-28	2.450	2.500	2.380	2.420	2.006	19,192,240
2026-04-27	2.550	2.580	2.500	2.520	2.089	11,370,303
2026-04-26	2.570	2.770	2.500	2.510	2.080	61,375,296
2026-04-23	2.330	2.520	2.240	2.500	2.072	43,498,924
2026-04-22	2.230	2.610	2.200	2.340	1.939	116,212,752
2026-04-21	2.250	2.260	2.220	2.220	1.840	7,792,740

← NewerPage 2 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.