El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.250	2.260	2.200	2.220	1.840	12,127,994
2026-04-19	2.260	2.300	2.220	2.250	1.865	16,922,724
2026-04-16	2.200	2.270	2.190	2.240	1.857	17,405,056
2026-04-15	2.150	2.190	2.130	2.170	1.799	7,373,257
2026-04-14	2.130	2.210	2.120	2.160	1.790	16,693,122
2026-04-12	2.546	2.546	2.546	2.546	2.110	22,280,360
2026-04-09	1.990	2.140	1.990	2.110	1.749	26,883,128
2026-04-08	1.920	2.020	1.920	2.010	1.666	12,579,301
2026-04-07	1.940	1.940	1.870	1.900	1.575	3,543,056
2026-04-06	1.940	1.970	1.920	1.920	1.591	3,414,806
2026-04-05	1.890	1.950	1.880	1.940	1.608	5,177,833
2026-04-02	1.900	1.910	1.870	1.890	1.566	2,097,097
2026-04-01	1.870	1.920	1.860	1.900	1.575	4,190,383
2026-03-31	1.890	1.910	1.850	1.860	1.542	2,616,854
2026-03-30	1.870	1.940	1.860	1.880	1.558	7,028,448
2026-03-29	1.900	1.910	1.860	1.860	1.542	3,567,042
2026-03-26	1.850	1.920	1.840	1.890	1.566	13,246,455
2026-03-25	1.840	1.860	1.800	1.840	1.525	3,028,351
2026-03-24	1.840	1.850	1.810	1.840	1.525	2,662,398
2026-03-18	1.830	1.850	1.810	1.820	1.508	820,876
2026-03-17	1.800	1.850	1.780	1.820	1.508	3,261,854
2026-03-16	1.830	1.840	1.770	1.800	1.492	2,403,059
2026-03-15	1.840	1.840	1.800	1.810	1.500	1,538,593
2026-03-12	1.840	1.840	1.790	1.830	1.517	2,386,377
2026-03-11	1.850	1.880	1.830	1.840	1.525	3,480,872
2026-03-10	1.790	1.840	1.770	1.830	1.517	2,051,268
2026-03-09	1.770	1.780	1.740	1.780	1.475	2,351,228
2026-03-08	1.760	1.780	1.750	1.780	1.475	2,157,482
2026-03-05	1.750	1.770	1.750	1.750	1.450	1,501,437
2026-03-04	1.720	1.760	1.700	1.750	1.450	1,534,795
2026-03-03	1.680	1.760	1.670	1.720	1.426	4,672,383
2026-03-02	1.690	1.720	1.660	1.680	1.392	1,410,284
2026-03-01	1.600	1.690	1.600	1.690	1.401	2,650,848
2026-02-26	1.760	1.760	1.710	1.750	1.450	3,791,536
2026-02-25	1.880	1.880	1.720	1.750	1.450	10,776,606
2026-02-24	1.930	1.940	1.840	1.860	1.542	2,123,399
2026-02-23	1.900	1.930	1.900	1.930	1.600	1,297,184
2026-02-22	1.960	1.960	1.880	1.900	1.575	3,675,906
2026-02-19	2.040	2.050	1.950	1.950	1.616	5,410,968
2026-02-18	2.000	2.050	1.980	2.040	1.691	7,724,174
2026-02-17	2.000	2.000	1.930	1.990	1.649	2,427,257
2026-02-16	2.020	2.040	1.980	1.980	1.641	3,324,012
2026-02-15	2.000	2.050	1.990	2.010	1.666	4,741,629
2026-02-12	2.000	2.030	1.990	1.990	1.649	2,709,491
2026-02-11	2.030	2.050	1.990	2.000	1.658	3,634,581
2026-02-10	2.000	2.060	1.990	2.030	1.682	5,370,385
2026-02-09	2.020	2.020	1.990	1.990	1.649	1,895,462
2026-02-08	2.010	2.020	2.000	2.010	1.666	2,901,552
2026-02-05	2.030	2.040	1.970	2.000	1.658	3,187,685
2026-02-04	2.050	2.060	2.020	2.020	1.674	2,318,205
2026-02-03	2.040	2.050	2.000	2.040	1.691	4,732,980
2026-02-02	1.970	2.080	1.970	2.030	1.682	15,068,957
2026-02-01	1.900	1.940	1.890	1.930	1.600	2,284,919
2026-01-28	1.970	1.980	1.880	1.900	1.575	3,637,022
2026-01-27	1.960	1.990	1.920	1.950	1.616	3,615,379
2026-01-26	2.000	2.010	1.960	1.970	1.633	2,923,585
2026-01-25	2.060	2.070	1.990	2.000	1.658	8,140,982
2026-01-22	2.070	2.090	2.050	2.060	1.707	5,059,616
2026-01-21	2.080	2.100	2.050	2.070	1.716	7,668,698
2026-01-20	2.090	2.140	2.070	2.070	1.716	8,023,726

← NewerPage 3 of 21 · 1,217 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.