El Arabia Engineering Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-27 | 1.950 | 1.970 | 1.880 | 1.890 | 1.566 | 11,995,334 |
| 2025-04-23 | 1.950 | 1.970 | 1.900 | 1.920 | 1.591 | 18,615,306 |
| 2025-04-22 | 1.950 | 2.010 | 1.930 | 1.930 | 1.600 | 17,233,986 |
| 2025-04-17 | 2.000 | 2.050 | 1.910 | 1.930 | 1.600 | 40,023,120 |
| 2025-04-16 | 1.850 | 2.000 | 1.800 | 1.990 | 1.649 | 50,006,540 |
| 2025-04-15 | 1.940 | 1.940 | 1.830 | 1.840 | 1.525 | 18,507,732 |
| 2025-04-14 | 1.790 | 1.940 | 1.770 | 1.880 | 1.558 | 68,148,512 |
| 2025-04-13 | 1.660 | 1.740 | 1.650 | 1.730 | 1.434 | 15,621,093 |
| 2025-04-10 | 1.680 | 1.680 | 1.620 | 1.640 | 1.359 | 15,970,075 |
| 2025-04-09 | 1.570 | 1.720 | 1.540 | 1.550 | 1.285 | 34,239,736 |
| 2025-04-08 | 1.590 | 1.600 | 1.560 | 1.570 | 1.301 | 8,518,787 |
| 2025-04-07 | 1.520 | 1.570 | 1.480 | 1.550 | 1.285 | 14,788,093 |
| 2025-04-06 | 1.580 | 1.610 | 1.540 | 1.550 | 1.285 | 15,931,286 |
| 2025-04-03 | 1.710 | 1.720 | 1.670 | 1.690 | 1.401 | 10,842,780 |
| 2025-03-27 | 1.750 | 1.760 | 1.700 | 1.720 | 1.426 | 17,360,670 |
| 2025-03-26 | 1.830 | 1.840 | 1.730 | 1.750 | 1.450 | 24,278,384 |
| 2025-03-25 | 1.680 | 1.770 | 1.650 | 1.770 | 1.467 | 37,662,144 |
| 2025-03-24 | 1.680 | 1.740 | 1.630 | 1.670 | 1.384 | 31,917,154 |
| 2025-03-23 | 1.660 | 1.720 | 1.550 | 1.640 | 1.359 | 36,591,488 |
| 2025-03-20 | 1.660 | 1.750 | 1.640 | 1.640 | 1.359 | 16,383,678 |
| 2025-03-19 | 1.840 | 1.910 | 1.620 | 1.650 | 1.368 | 49,524,984 |
| 2025-03-18 | 1.490 | 1.780 | 1.470 | 1.780 | 1.475 | 79,855,592 |
| 2025-03-17 | 1.480 | 1.530 | 1.450 | 1.490 | 1.235 | 16,421,632 |
| 2025-03-16 | 1.430 | 1.470 | 1.410 | 1.470 | 1.218 | 16,266,583 |
| 2025-03-13 | 1.360 | 1.470 | 1.360 | 1.420 | 1.177 | 13,165,493 |
| 2025-03-12 | 1.330 | 1.360 | 1.330 | 1.350 | 1.119 | 1,840,560 |
| 2025-03-11 | 1.340 | 1.340 | 1.330 | 1.330 | 1.102 | 1,565,162 |
| 2025-03-10 | 1.340 | 1.360 | 1.330 | 1.340 | 1.111 | 2,443,827 |
| 2025-03-09 | 1.330 | 1.360 | 1.320 | 1.340 | 1.111 | 5,513,991 |
| 2025-03-06 | 1.330 | 1.340 | 1.310 | 1.320 | 1.094 | 2,710,789 |
| 2025-03-05 | 1.330 | 1.340 | 1.320 | 1.320 | 1.094 | 3,621,966 |
| 2025-03-04 | 1.350 | 1.360 | 1.330 | 1.330 | 1.102 | 4,188,398 |
| 2025-03-03 | 1.350 | 1.390 | 1.330 | 1.340 | 1.111 | 7,878,237 |
| 2025-03-02 | 1.360 | 1.370 | 1.340 | 1.350 | 1.119 | 2,626,577 |
| 2025-02-27 | 1.380 | 1.410 | 1.350 | 1.350 | 1.119 | 9,551,282 |
| 2025-02-26 | 1.410 | 1.420 | 1.360 | 1.380 | 1.144 | 11,687,399 |
| 2025-02-25 | 1.370 | 1.470 | 1.370 | 1.390 | 1.152 | 71,428,440 |
| 2025-02-24 | 1.330 | 1.350 | 1.300 | 1.340 | 1.111 | 13,753,465 |
| 2025-02-23 | 1.330 | 1.330 | 1.310 | 1.320 | 1.094 | 2,565,278 |
| 2025-02-20 | 1.340 | 1.350 | 1.320 | 1.320 | 1.094 | 3,439,950 |
| 2025-02-19 | 1.350 | 1.390 | 1.320 | 1.330 | 1.102 | 16,243,510 |
| 2025-02-18 | 1.300 | 1.350 | 1.280 | 1.340 | 1.111 | 9,395,619 |
| 2025-02-17 | 1.320 | 1.330 | 1.290 | 1.290 | 1.069 | 2,851,740 |
| 2025-02-16 | 1.280 | 1.310 | 1.280 | 1.300 | 1.077 | 2,110,887 |
| 2025-02-13 | 1.280 | 1.290 | 1.270 | 1.280 | 1.061 | 2,066,692 |
| 2025-02-12 | 1.280 | 1.290 | 1.240 | 1.270 | 1.053 | 2,603,348 |
| 2025-02-11 | 1.340 | 1.350 | 1.280 | 1.290 | 1.069 | 8,072,035 |
| 2025-02-10 | 1.340 | 1.360 | 1.310 | 1.320 | 1.094 | 2,891,945 |
| 2025-02-09 | 1.360 | 1.370 | 1.330 | 1.340 | 1.111 | 4,169,511 |
| 2025-02-06 | 1.370 | 1.390 | 1.340 | 1.350 | 1.119 | 3,576,001 |
| 2025-02-05 | 1.360 | 1.400 | 1.340 | 1.340 | 1.111 | 13,376,666 |
| 2025-02-04 | 1.310 | 1.380 | 1.310 | 1.360 | 1.127 | 11,506,828 |
| 2025-02-03 | 1.350 | 1.350 | 1.290 | 1.300 | 1.077 | 4,223,136 |
| 2025-02-02 | 1.320 | 1.350 | 1.300 | 1.330 | 1.102 | 8,013,442 |
| 2025-01-30 | 1.330 | 1.340 | 1.300 | 1.310 | 1.086 | 2,493,615 |
| 2025-01-29 | 1.320 | 1.340 | 1.320 | 1.320 | 1.094 | 3,128,121 |
| 2025-01-28 | 1.290 | 1.320 | 1.290 | 1.310 | 1.086 | 3,440,564 |
| 2025-01-27 | 1.330 | 1.340 | 1.280 | 1.290 | 1.069 | 4,471,356 |
| 2025-01-26 | 1.340 | 1.360 | 1.320 | 1.330 | 1.102 | 3,664,196 |
| 2025-01-23 | 1.340 | 1.360 | 1.320 | 1.330 | 1.102 | 4,070,325 |
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.