El Arabia Engineering Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 1.950 | 1.950 | 1.820 | 1.820 | 1.508 | 12,770,086 |
| 2025-07-29 | 1.820 | 1.920 | 1.820 | 1.920 | 1.591 | 13,089,527 |
| 2025-07-28 | 1.840 | 1.850 | 1.810 | 1.820 | 1.508 | 3,311,659 |
| 2025-07-27 | 1.860 | 1.870 | 1.820 | 1.830 | 1.517 | 5,750,682 |
| 2025-07-23 | 1.840 | 1.850 | 1.820 | 1.840 | 1.525 | 5,323,912 |
| 2025-07-22 | 1.850 | 1.870 | 1.810 | 1.820 | 1.508 | 7,532,241 |
| 2025-07-21 | 1.890 | 1.920 | 1.830 | 1.830 | 1.517 | 12,236,415 |
| 2025-07-20 | 1.840 | 1.900 | 1.820 | 1.870 | 1.550 | 10,364,573 |
| 2025-07-17 | 1.810 | 1.860 | 1.800 | 1.820 | 1.508 | 7,620,607 |
| 2025-07-16 | 1.820 | 1.830 | 1.780 | 1.800 | 1.492 | 3,208,990 |
| 2025-07-15 | 1.850 | 1.860 | 1.810 | 1.820 | 1.508 | 9,764,859 |
| 2025-07-14 | 1.800 | 1.880 | 1.800 | 1.820 | 1.508 | 19,683,852 |
| 2025-07-13 | 1.790 | 1.810 | 1.760 | 1.780 | 1.475 | 2,530,597 |
| 2025-07-10 | 1.790 | 1.810 | 1.770 | 1.770 | 1.467 | 3,674,104 |
| 2025-07-09 | 1.780 | 1.800 | 1.770 | 1.770 | 1.467 | 3,015,897 |
| 2025-07-07 | 1.830 | 1.850 | 1.790 | 1.790 | 1.484 | 8,221,028 |
| 2025-07-06 | 1.850 | 1.880 | 1.820 | 1.820 | 1.508 | 19,502,476 |
| 2025-07-02 | 1.690 | 1.850 | 1.690 | 1.840 | 1.525 | 27,230,718 |
| 2025-07-01 | 1.670 | 1.690 | 1.660 | 1.670 | 1.384 | 7,754,814 |
| 2025-06-30 | 1.710 | 1.710 | 1.660 | 1.660 | 1.376 | 10,496,117 |
| 2025-06-29 | 1.720 | 1.740 | 1.690 | 1.700 | 1.409 | 7,871,060 |
| 2025-06-25 | 1.640 | 1.720 | 1.600 | 1.680 | 1.392 | 16,820,998 |
| 2025-06-24 | 1.600 | 1.630 | 1.560 | 1.620 | 1.343 | 15,579,390 |
| 2025-06-23 | 1.470 | 1.550 | 1.470 | 1.520 | 1.260 | 10,681,829 |
| 2025-06-22 | 1.380 | 1.480 | 1.310 | 1.450 | 1.202 | 7,505,806 |
| 2025-06-19 | 1.530 | 1.550 | 1.430 | 1.430 | 1.185 | 8,829,963 |
| 2025-06-18 | 1.530 | 1.540 | 1.480 | 1.520 | 1.260 | 9,481,416 |
| 2025-06-17 | 1.610 | 1.610 | 1.520 | 1.530 | 1.268 | 6,596,488 |
| 2025-06-16 | 1.620 | 1.660 | 1.580 | 1.600 | 1.326 | 7,918,906 |
| 2025-06-15 | 1.620 | 1.650 | 1.540 | 1.610 | 1.334 | 8,342,252 |
| 2025-06-12 | 1.870 | 1.870 | 1.760 | 1.770 | 1.467 | 7,830,707 |
| 2025-06-11 | 1.890 | 1.920 | 1.860 | 1.880 | 1.558 | 5,400,543 |
| 2025-06-10 | 1.920 | 1.930 | 1.880 | 1.880 | 1.558 | 5,066,956 |
| 2025-06-04 | 1.900 | 1.930 | 1.880 | 1.900 | 1.575 | 6,849,338 |
| 2025-06-03 | 1.830 | 1.920 | 1.830 | 1.880 | 1.558 | 13,347,906 |
| 2025-06-02 | 1.870 | 1.870 | 1.820 | 1.830 | 1.517 | 4,755,321 |
| 2025-06-01 | 1.890 | 1.890 | 1.850 | 1.860 | 1.542 | 6,765,776 |
| 2025-05-29 | 1.890 | 1.910 | 1.850 | 1.870 | 1.550 | 11,923,601 |
| 2025-05-28 | 1.950 | 1.950 | 1.880 | 1.880 | 1.558 | 11,920,963 |
| 2025-05-27 | 1.900 | 1.970 | 1.880 | 1.940 | 1.608 | 15,945,982 |
| 2025-05-26 | 1.910 | 1.950 | 1.870 | 1.900 | 1.575 | 15,695,044 |
| 2025-05-25 | 1.960 | 1.970 | 1.890 | 1.900 | 1.575 | 14,257,762 |
| 2025-05-22 | 1.980 | 2.000 | 1.930 | 1.950 | 1.616 | 17,620,976 |
| 2025-05-21 | 2.030 | 2.060 | 1.950 | 1.980 | 1.641 | 22,073,214 |
| 2025-05-20 | 2.100 | 2.100 | 2.010 | 2.030 | 1.682 | 29,414,536 |
| 2025-05-19 | 2.010 | 2.110 | 1.990 | 2.080 | 1.724 | 13,033,277 |
| 2025-05-18 | 2.100 | 2.110 | 2.000 | 2.010 | 1.666 | 11,678,409 |
| 2025-05-15 | 2.190 | 2.200 | 2.080 | 2.090 | 1.732 | 15,823,724 |
| 2025-05-14 | 2.100 | 2.210 | 2.100 | 2.180 | 1.807 | 29,506,814 |
| 2025-05-13 | 2.040 | 2.140 | 2.030 | 2.080 | 1.724 | 32,546,192 |
| 2025-05-12 | 2.010 | 2.040 | 1.990 | 2.030 | 1.682 | 11,933,846 |
| 2025-05-11 | 2.070 | 2.070 | 1.990 | 2.000 | 1.658 | 9,681,379 |
| 2025-05-08 | 1.960 | 2.040 | 1.950 | 2.040 | 1.691 | 19,722,828 |
| 2025-05-07 | 2.070 | 2.080 | 1.940 | 1.970 | 1.633 | 24,802,058 |
| 2025-05-06 | 1.950 | 2.090 | 1.930 | 2.070 | 1.716 | 34,623,180 |
| 2025-05-05 | 2.000 | 2.010 | 1.940 | 1.940 | 1.608 | 13,891,230 |
| 2025-05-04 | 1.980 | 2.020 | 1.940 | 1.990 | 1.649 | 15,679,830 |
| 2025-04-30 | 2.060 | 2.070 | 1.950 | 1.960 | 1.624 | 27,389,768 |
| 2025-04-29 | 1.890 | 2.080 | 1.880 | 2.040 | 1.691 | 59,568,352 |
| 2025-04-28 | 1.910 | 1.920 | 1.850 | 1.880 | 1.558 | 12,907,857 |
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.