El Arabia Engineering Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.360 | 1.380 | 1.330 | 1.330 | 1.102 | 5,604,990 |
| 2025-01-21 | 1.360 | 1.410 | 1.350 | 1.350 | 1.119 | 12,028,149 |
| 2025-01-20 | 1.300 | 1.350 | 1.280 | 1.350 | 1.119 | 10,454,392 |
| 2025-01-19 | 1.290 | 1.310 | 1.280 | 1.290 | 1.069 | 2,184,445 |
| 2025-01-16 | 1.280 | 1.290 | 1.260 | 1.280 | 1.061 | 2,900,601 |
| 2025-01-15 | 1.270 | 1.270 | 1.240 | 1.260 | 1.044 | 2,930,008 |
| 2025-01-14 | 1.250 | 1.280 | 1.210 | 1.240 | 1.028 | 3,931,742 |
| 2025-01-13 | 1.330 | 1.340 | 1.240 | 1.250 | 1.036 | 7,478,534 |
| 2025-01-12 | 1.340 | 1.340 | 1.310 | 1.320 | 1.094 | 3,542,919 |
| 2025-01-09 | 1.340 | 1.360 | 1.320 | 1.350 | 1.119 | 5,414,131 |
| 2025-01-08 | 1.350 | 1.350 | 1.320 | 1.330 | 1.102 | 3,462,466 |
| 2025-01-06 | 1.370 | 1.380 | 1.330 | 1.340 | 1.111 | 4,166,385 |
| 2025-01-05 | 1.370 | 1.370 | 1.350 | 1.360 | 1.127 | 3,304,725 |
| 2025-01-02 | 1.330 | 1.370 | 1.330 | 1.350 | 1.119 | 4,480,651 |
| 2024-12-31 | 1.320 | 1.330 | 1.300 | 1.320 | 1.094 | 3,276,217 |
| 2024-12-30 | 1.360 | 1.370 | 1.280 | 1.300 | 1.077 | 5,530,741 |
| 2024-12-29 | 1.400 | 1.400 | 1.350 | 1.350 | 1.119 | 4,541,215 |
| 2024-12-26 | 1.380 | 1.420 | 1.380 | 1.380 | 1.144 | 10,897,436 |
| 2024-12-25 | 1.390 | 1.410 | 1.350 | 1.370 | 1.135 | 8,664,973 |
| 2024-12-24 | 1.390 | 1.410 | 1.360 | 1.370 | 1.135 | 5,061,861 |
| 2024-12-23 | 1.470 | 1.470 | 1.390 | 1.400 | 1.160 | 9,333,879 |
| 2024-12-22 | 1.460 | 1.500 | 1.440 | 1.460 | 1.210 | 13,347,160 |
| 2024-12-19 | 1.430 | 1.470 | 1.410 | 1.440 | 1.194 | 15,638,363 |
| 2024-12-18 | 1.500 | 1.520 | 1.430 | 1.440 | 1.194 | 18,090,292 |
| 2024-12-17 | 1.480 | 1.570 | 1.480 | 1.500 | 1.243 | 44,826,632 |
| 2024-12-16 | 1.440 | 1.480 | 1.420 | 1.460 | 1.210 | 13,985,282 |
| 2024-12-15 | 1.430 | 1.440 | 1.410 | 1.420 | 1.177 | 4,281,674 |
| 2024-12-12 | 1.420 | 1.430 | 1.390 | 1.420 | 1.177 | 6,316,214 |
| 2024-12-11 | 1.400 | 1.410 | 1.380 | 1.390 | 1.152 | 5,611,793 |
| 2024-12-10 | 1.410 | 1.420 | 1.390 | 1.400 | 1.160 | 6,314,001 |
| 2024-12-09 | 1.460 | 1.460 | 1.410 | 1.410 | 1.169 | 4,991,676 |
| 2024-12-08 | 1.470 | 1.470 | 1.440 | 1.440 | 1.194 | 8,766,798 |
| 2024-12-05 | 1.460 | 1.490 | 1.450 | 1.460 | 1.210 | 7,386,521 |
| 2024-12-04 | 1.470 | 1.480 | 1.450 | 1.450 | 1.202 | 6,394,924 |
| 2024-12-03 | 1.480 | 1.500 | 1.440 | 1.450 | 1.202 | 9,683,084 |
| 2024-12-02 | 1.440 | 1.510 | 1.440 | 1.470 | 1.218 | 24,092,590 |
| 2024-12-01 | 1.400 | 1.440 | 1.400 | 1.420 | 1.177 | 5,804,709 |
| 2024-11-28 | 1.400 | 1.410 | 1.370 | 1.390 | 1.152 | 4,608,899 |
| 2024-11-27 | 1.430 | 1.440 | 1.380 | 1.390 | 1.152 | 8,440,985 |
| 2024-11-26 | 1.450 | 1.460 | 1.420 | 1.420 | 1.177 | 6,887,480 |
| 2024-11-25 | 1.460 | 1.480 | 1.420 | 1.430 | 1.185 | 8,864,664 |
| 2024-11-24 | 1.470 | 1.510 | 1.450 | 1.450 | 1.202 | 8,762,527 |
| 2024-11-21 | 1.490 | 1.520 | 1.440 | 1.450 | 1.202 | 12,840,251 |
| 2024-11-20 | 1.480 | 1.530 | 1.470 | 1.480 | 1.227 | 15,018,124 |
| 2024-11-19 | 1.450 | 1.490 | 1.440 | 1.470 | 1.218 | 8,223,586 |
| 2024-11-18 | 1.530 | 1.540 | 1.440 | 1.450 | 1.202 | 15,739,487 |
| 2024-11-17 | 1.560 | 1.580 | 1.510 | 1.520 | 1.260 | 24,818,444 |
| 2024-11-14 | 1.480 | 1.570 | 1.480 | 1.520 | 1.260 | 55,961,452 |
| 2024-11-13 | 1.400 | 1.500 | 1.400 | 1.450 | 1.202 | 42,816,908 |
| 2024-11-12 | 1.390 | 1.400 | 1.370 | 1.390 | 1.152 | 5,631,346 |
| 2024-11-11 | 1.400 | 1.400 | 1.370 | 1.380 | 1.144 | 7,105,891 |
| 2024-11-10 | 1.440 | 1.440 | 1.370 | 1.380 | 1.144 | 14,513,644 |
| 2024-11-07 | 1.400 | 1.420 | 1.380 | 1.380 | 1.144 | 16,738,628 |
| 2024-11-06 | 1.330 | 1.410 | 1.320 | 1.370 | 1.135 | 36,632,776 |
| 2024-11-05 | 1.340 | 1.360 | 1.310 | 1.320 | 1.094 | 6,166,564 |
| 2024-11-04 | 1.330 | 1.360 | 1.320 | 1.330 | 1.102 | 10,525,553 |
| 2024-11-03 | 1.320 | 1.340 | 1.320 | 1.320 | 1.094 | 3,795,778 |
| 2024-10-31 | 1.320 | 1.320 | 1.290 | 1.290 | 1.069 | 3,315,043 |
| 2024-10-30 | 1.330 | 1.360 | 1.300 | 1.300 | 1.077 | 11,139,654 |
| 2024-10-29 | 1.270 | 1.320 | 1.250 | 1.310 | 1.086 | 13,858,016 |
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.