El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.750	2.810	2.690	2.780	1.705	3,489,503
2022-02-02	2.770	2.790	2.700	2.710	1.662	1,526,497
2022-02-01	2.750	2.780	2.730	2.740	1.681	1,812,102
2022-01-31	2.700	2.760	2.650	2.700	1.656	2,420,217
2022-01-30	2.760	2.770	2.640	2.690	1.650	1,896,201
2022-01-26	2.750	2.810	2.730	2.740	1.681	1,416,267
2022-01-25	2.720	2.830	2.720	2.750	1.687	2,754,230
2022-01-24	2.890	2.900	2.710	2.730	1.674	3,739,990
2022-01-23	2.770	2.950	2.750	2.840	1.742	5,752,412
2022-01-20	2.810	2.820	2.750	2.770	1.699	1,978,316
2022-01-19	2.860	2.890	2.780	2.820	1.730	2,249,331
2022-01-18	2.780	2.860	2.760	2.850	1.748	3,042,559
2022-01-17	2.800	2.870	2.740	2.770	1.699	2,619,292
2022-01-16	2.820	2.890	2.760	2.800	1.717	2,886,934
2022-01-13	2.800	2.900	2.680	2.800	1.717	4,356,849
2022-01-12	2.890	2.920	2.700	2.740	1.681	2,908,236
2022-01-11	3.010	3.030	2.860	2.880	1.766	2,345,237
2022-01-10	3.110	3.160	2.960	3.000	1.840	4,397,265
2022-01-09	3.190	3.190	3.070	3.100	1.901	1,114,703
2022-01-05	3.170	3.220	3.100	3.140	1.926	2,333,470
2022-01-04	3.240	3.240	3.080	3.140	1.926	3,416,119
2022-01-03	3.170	3.280	3.140	3.180	1.950	4,730,647
2022-01-02	3.140	3.230	3.130	3.150	1.932	1,504,360
2021-12-30	3.180	3.260	3.120	3.140	1.926	5,525,744
2021-12-29	3.100	3.250	3.060	3.200	1.963	6,729,471
2021-12-28	3.140	3.180	2.600	3.040	1.865	9,969,219
2021-12-27	3.220	3.260	3.120	3.130	1.920	2,917,711
2021-12-26	3.340	3.430	3.160	3.220	1.975	3,034,451
2021-12-23	3.400	3.440	3.310	3.340	2.049	1,752,104
2021-12-22	3.410	3.520	3.380	3.400	2.085	2,972,368
2021-12-21	3.350	3.450	3.340	3.430	2.104	2,776,686
2021-12-20	3.210	3.350	3.120	3.320	2.036	20,097,368
2021-12-19	3.360	3.360	3.200	3.240	1.987	1,039,713
2021-12-16	3.350	3.450	3.300	3.310	2.030	1,852,904
2021-12-15	3.400	3.400	3.300	3.310	2.030	1,933,721
2021-12-14	3.450	3.460	3.340	3.360	2.061	2,596,346
2021-12-13	3.480	3.540	3.420	3.460	2.122	5,341,023
2021-12-12	3.250	3.450	3.240	3.410	2.091	4,270,479
2021-12-09	3.320	3.320	3.000	3.210	1.969	7,385,131
2021-12-08	3.480	3.480	3.290	3.320	2.036	4,109,742
2021-12-07	3.600	3.700	3.370	3.440	2.110	6,733,225
2021-12-06	3.430	3.620	3.360	3.580	2.196	13,138,967
2021-12-05	3.320	3.470	3.240	3.410	2.091	8,897,917
2021-12-02	3.240	3.390	2.610	3.280	2.012	9,217,954
2021-12-01	3.300	3.360	3.220	3.240	1.987	5,201,891
2021-11-30	3.300	3.450	3.300	3.330	2.042	9,666,511
2021-11-29	3.320	3.360	3.150	3.320	2.036	7,559,947
2021-11-28	2.940	3.350	2.860	3.350	2.055	11,604,124
2021-11-25	3.110	3.170	3.070	3.130	1.920	9,485,839
2021-11-24	3.000	3.130	2.930	3.090	1.895	11,403,936
2021-11-23	2.670	3.060	2.670	2.990	1.834	14,640,406
2021-11-22	2.400	2.670	2.380	2.640	1.619	7,417,927
2021-11-21	2.450	2.500	2.360	2.390	1.466	7,250,294
2021-11-18	2.480	2.510	2.380	2.490	1.527	4,799,104
2021-11-17	2.380	2.520	2.280	2.400	1.472	8,936,212
2021-11-16	2.400	2.540	2.200	2.280	1.398	7,790,617
2021-11-15	2.600	2.660	2.420	2.450	1.503	8,979,439
2021-11-14	2.370	2.640	2.310	2.530	1.552	10,529,096
2021-11-11	2.300	2.430	2.240	2.340	1.435	4,828,887
2021-11-10	2.430	2.430	2.050	2.170	1.331	5,986,972

← NewerPage 20 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.