El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	2.100	2.100	2.050	2.090	1.732	7,924,540
2026-01-18	2.060	2.090	2.040	2.090	1.732	3,145,418
2026-01-15	2.080	2.140	1.960	2.010	1.666	9,178,311
2026-01-14	2.070	2.090	2.020	2.060	1.707	6,619,282
2026-01-13	2.140	2.160	2.060	2.070	1.716	4,536,683
2026-01-12	2.170	2.210	2.140	2.140	1.774	3,980,183
2026-01-11	2.210	2.230	2.120	2.160	1.790	4,689,940
2026-01-08	2.270	2.280	2.180	2.190	1.815	4,747,308
2026-01-06	2.230	2.290	2.230	2.250	1.865	4,052,143
2026-01-05	2.320	2.320	2.190	2.210	1.832	5,809,455
2026-01-04	2.330	2.360	2.280	2.300	1.906	6,060,168
2025-12-31	2.360	2.410	2.330	2.330	1.931	13,823,470
2025-12-30	2.360	2.410	2.330	2.340	1.939	20,663,320
2025-12-29	2.280	2.370	2.270	2.340	1.939	10,473,059
2025-12-28	2.300	2.350	2.270	2.280	1.890	9,395,377
2025-12-25	2.340	2.360	2.270	2.290	1.898	7,014,698
2025-12-24	2.300	2.400	2.290	2.330	1.931	15,732,683
2025-12-23	2.380	2.380	2.270	2.280	1.890	17,012,614
2025-12-22	2.420	2.490	2.340	2.360	1.956	15,447,602
2025-12-21	2.490	2.500	2.390	2.410	1.997	10,123,393
2025-12-18	2.490	2.540	2.450	2.470	2.047	17,902,430
2025-12-17	2.480	2.620	2.440	2.480	2.055	48,672,760
2025-12-16	2.400	2.480	2.360	2.460	2.039	21,271,632
2025-12-15	2.470	2.480	2.370	2.390	1.981	14,119,658
2025-12-14	2.470	2.670	2.360	2.460	2.039	48,449,740
2025-12-11	2.320	2.390	2.240	2.330	1.931	22,945,784
2025-12-10	2.170	2.340	2.120	2.300	1.906	29,746,748
2025-12-09	2.200	2.200	2.130	2.150	1.782	10,717,977
2025-12-08	2.110	2.240	2.080	2.170	1.799	41,713,224
2025-12-07	2.050	2.120	2.040	2.070	1.716	15,369,758
2025-12-04	1.960	1.990	1.950	1.970	1.633	2,661,668
2025-12-03	2.000	2.020	1.940	1.950	1.616	2,975,268
2025-12-02	2.000	2.020	1.970	1.980	1.641	5,060,724
2025-12-01	1.970	2.040	1.960	1.980	1.641	3,920,124
2025-11-30	1.940	1.970	1.940	1.960	1.624	1,970,885
2025-11-27	1.910	1.950	1.910	1.940	1.608	2,448,515
2025-11-26	1.920	1.940	1.910	1.910	1.583	3,003,140
2025-11-25	1.970	1.990	1.910	1.920	1.591	3,614,741
2025-11-24	2.040	2.040	1.960	1.960	1.624	6,933,014
2025-11-23	1.930	2.070	1.900	2.030	1.682	24,808,344
2025-11-20	1.900	1.930	1.890	1.930	1.600	4,054,894
2025-11-19	1.900	1.900	1.880	1.900	1.575	1,761,913
2025-11-18	1.900	1.920	1.890	1.890	1.566	4,166,519
2025-11-17	1.920	1.950	1.900	1.900	1.575	4,088,101
2025-11-16	1.900	1.960	1.880	1.910	1.583	5,057,058
2025-11-13	1.890	1.900	1.880	1.890	1.566	3,335,122
2025-11-12	1.890	1.920	1.870	1.890	1.566	4,637,965
2025-11-11	1.940	1.950	1.890	1.890	1.566	8,490,629
2025-11-10	2.000	2.010	1.920	1.930	1.600	9,930,786
2025-11-09	1.970	2.020	1.960	1.990	1.649	5,115,588
2025-11-06	2.000	2.010	1.960	1.960	1.624	4,648,753
2025-11-05	2.030	2.050	1.980	1.990	1.649	6,525,481
2025-11-04	2.020	2.030	1.990	2.030	1.682	6,800,494
2025-11-03	1.980	2.010	1.960	2.010	1.666	4,697,366
2025-11-02	2.010	2.030	1.960	1.980	1.641	5,519,991
2025-10-30	2.000	2.020	1.980	2.000	1.658	6,723,710
2025-10-29	2.020	2.050	1.990	2.000	1.658	6,134,324
2025-10-28	2.090	2.100	2.000	2.020	1.674	11,879,113
2025-10-27	2.170	2.180	2.080	2.080	1.724	8,960,066
2025-10-26	2.080	2.160	2.060	2.150	1.782	14,022,759

← NewerPage 4 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.