El Arabia Engineering Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2.100 | 2.130 | 2.040 | 2.060 | 1.707 | 15,520,451 |
| 2025-10-22 | 2.050 | 2.100 | 2.020 | 2.080 | 1.724 | 10,933,902 |
| 2025-10-21 | 2.060 | 2.070 | 2.000 | 2.040 | 1.691 | 12,340,558 |
| 2025-10-20 | 2.040 | 2.160 | 2.040 | 2.060 | 1.707 | 35,225,616 |
| 2025-10-19 | 1.940 | 2.000 | 1.940 | 1.990 | 1.649 | 9,294,081 |
| 2025-10-16 | 1.910 | 1.940 | 1.900 | 1.930 | 1.600 | 5,528,733 |
| 2025-10-15 | 1.880 | 1.900 | 1.870 | 1.900 | 1.575 | 3,238,641 |
| 2025-10-14 | 1.930 | 1.940 | 1.880 | 1.880 | 1.558 | 4,696,752 |
| 2025-10-13 | 1.940 | 1.940 | 1.910 | 1.920 | 1.591 | 1,982,865 |
| 2025-10-12 | 1.910 | 1.960 | 1.900 | 1.930 | 1.600 | 5,673,340 |
| 2025-10-09 | 2.305 | 2.305 | 2.305 | 2.305 | 1.910 | 6,958,901 |
| 2025-10-08 | 1.940 | 1.950 | 1.900 | 1.910 | 1.583 | 8,396,499 |
| 2025-10-07 | 1.990 | 1.990 | 1.930 | 1.930 | 1.600 | 7,542,472 |
| 2025-10-06 | 1.990 | 2.050 | 1.970 | 1.970 | 1.633 | 10,513,586 |
| 2025-10-05 | 1.940 | 2.020 | 1.940 | 1.990 | 1.649 | 12,865,995 |
| 2025-10-02 | 1.880 | 1.960 | 1.880 | 1.930 | 1.600 | 11,351,084 |
| 2025-10-01 | 1.870 | 1.890 | 1.850 | 1.870 | 1.550 | 2,160,689 |
| 2025-09-30 | 1.890 | 1.900 | 1.870 | 1.870 | 1.550 | 3,838,998 |
| 2025-09-29 | 1.920 | 1.930 | 1.880 | 1.880 | 1.558 | 8,477,860 |
| 2025-09-28 | 1.850 | 1.940 | 1.850 | 1.920 | 1.591 | 15,434,692 |
| 2025-09-25 | 1.850 | 1.860 | 1.840 | 1.840 | 1.525 | 2,368,822 |
| 2025-09-24 | 1.820 | 1.840 | 1.810 | 1.840 | 1.525 | 3,149,779 |
| 2025-09-23 | 1.840 | 1.850 | 1.800 | 1.810 | 1.500 | 2,820,660 |
| 2025-09-22 | 1.850 | 1.850 | 1.820 | 1.830 | 1.517 | 2,944,744 |
| 2025-09-21 | 1.850 | 1.880 | 1.820 | 1.830 | 1.517 | 2,994,647 |
| 2025-09-18 | 1.870 | 1.880 | 1.850 | 1.850 | 1.533 | 2,756,207 |
| 2025-09-17 | 1.860 | 1.880 | 1.850 | 1.860 | 1.542 | 2,741,436 |
| 2025-09-16 | 1.920 | 1.930 | 1.840 | 1.850 | 1.533 | 8,657,491 |
| 2025-09-15 | 1.940 | 1.950 | 1.900 | 1.910 | 1.583 | 6,599,656 |
| 2025-09-14 | 1.950 | 1.970 | 1.910 | 1.930 | 1.600 | 8,859,618 |
| 2025-09-11 | 1.960 | 1.990 | 1.930 | 1.930 | 1.600 | 6,889,322 |
| 2025-09-10 | 1.930 | 1.960 | 1.920 | 1.940 | 1.608 | 4,880,545 |
| 2025-09-09 | 1.940 | 1.970 | 1.920 | 1.930 | 1.600 | 7,208,147 |
| 2025-09-08 | 1.920 | 1.980 | 1.910 | 1.920 | 1.591 | 10,097,950 |
| 2025-09-07 | 1.940 | 1.950 | 1.900 | 1.910 | 1.583 | 6,178,600 |
| 2025-09-03 | 2.010 | 2.010 | 1.930 | 1.940 | 1.608 | 10,868,373 |
| 2025-09-02 | 1.950 | 2.000 | 1.940 | 1.980 | 1.641 | 16,177,488 |
| 2025-09-01 | 1.930 | 1.950 | 1.920 | 1.930 | 1.600 | 6,890,940 |
| 2025-08-31 | 1.970 | 2.000 | 1.920 | 1.930 | 1.600 | 9,330,929 |
| 2025-08-28 | 2.000 | 2.040 | 1.950 | 1.950 | 1.616 | 23,734,918 |
| 2025-08-27 | 2.010 | 2.030 | 1.950 | 1.950 | 1.616 | 15,024,644 |
| 2025-08-26 | 1.890 | 2.070 | 1.890 | 2.010 | 1.666 | 62,578,996 |
| 2025-08-25 | 1.900 | 1.900 | 1.850 | 1.880 | 1.558 | 7,004,163 |
| 2025-08-24 | 1.850 | 1.900 | 1.830 | 1.880 | 1.558 | 10,249,052 |
| 2025-08-21 | 1.850 | 1.860 | 1.810 | 1.830 | 1.517 | 4,786,368 |
| 2025-08-20 | 1.870 | 1.900 | 1.840 | 1.850 | 1.533 | 7,745,272 |
| 2025-08-19 | 1.860 | 1.870 | 1.850 | 1.860 | 1.542 | 5,193,685 |
| 2025-08-18 | 1.870 | 1.900 | 1.850 | 1.850 | 1.533 | 7,598,369 |
| 2025-08-17 | 1.850 | 1.870 | 1.840 | 1.850 | 1.533 | 4,357,177 |
| 2025-08-14 | 1.880 | 1.900 | 1.840 | 1.840 | 1.525 | 5,739,233 |
| 2025-08-13 | 1.920 | 1.940 | 1.870 | 1.870 | 1.550 | 6,582,585 |
| 2025-08-12 | 1.890 | 1.940 | 1.880 | 1.910 | 1.583 | 10,375,102 |
| 2025-08-11 | 1.920 | 1.950 | 1.880 | 1.890 | 1.566 | 11,573,535 |
| 2025-08-10 | 1.920 | 1.960 | 1.900 | 1.910 | 1.583 | 8,084,704 |
| 2025-08-07 | 1.870 | 1.940 | 1.870 | 1.900 | 1.575 | 16,761,266 |
| 2025-08-06 | 1.860 | 1.900 | 1.850 | 1.860 | 1.542 | 5,051,815 |
| 2025-08-05 | 1.890 | 1.900 | 1.850 | 1.860 | 1.542 | 3,325,338 |
| 2025-08-04 | 1.840 | 1.910 | 1.840 | 1.870 | 1.550 | 8,800,359 |
| 2025-08-03 | 1.850 | 1.850 | 1.820 | 1.830 | 1.517 | 3,724,815 |
| 2025-07-31 | 1.860 | 1.880 | 1.840 | 1.840 | 1.525 | 7,278,354 |
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.