El Arabia Engineering Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1.280 | 1.290 | 1.260 | 1.260 | 1.044 | 2,230,023 |
| 2024-10-27 | 1.300 | 1.310 | 1.270 | 1.270 | 1.053 | 2,346,696 |
| 2024-10-24 | 1.290 | 1.300 | 1.260 | 1.290 | 1.069 | 2,613,409 |
| 2024-10-23 | 1.270 | 1.310 | 1.270 | 1.270 | 1.053 | 4,181,762 |
| 2024-10-22 | 1.270 | 1.280 | 1.240 | 1.250 | 1.036 | 1,755,139 |
| 2024-10-21 | 1.240 | 1.250 | 1.210 | 1.240 | 1.028 | 2,231,740 |
| 2024-10-20 | 1.260 | 1.270 | 1.210 | 1.220 | 1.011 | 2,520,245 |
| 2024-10-17 | 1.280 | 1.290 | 1.250 | 1.250 | 1.036 | 2,740,602 |
| 2024-10-16 | 1.310 | 1.320 | 1.270 | 1.270 | 1.053 | 3,955,863 |
| 2024-10-15 | 1.280 | 1.320 | 1.270 | 1.290 | 1.069 | 2,475,263 |
| 2024-10-14 | 1.270 | 1.280 | 1.230 | 1.270 | 1.053 | 3,073,940 |
| 2024-10-13 | 1.320 | 1.340 | 1.250 | 1.260 | 1.044 | 3,688,803 |
| 2024-10-10 | 1.360 | 1.370 | 1.310 | 1.320 | 1.094 | 2,476,581 |
| 2024-10-09 | 1.350 | 1.360 | 1.320 | 1.340 | 1.111 | 2,959,814 |
| 2024-10-08 | 1.370 | 1.410 | 1.300 | 1.320 | 1.094 | 12,084,442 |
| 2024-10-07 | 1.350 | 1.370 | 1.350 | 1.360 | 1.127 | 5,829,500 |
| 2024-10-03 | 1.320 | 1.350 | 1.320 | 1.350 | 1.119 | 5,138,404 |
| 2024-10-02 | 1.350 | 1.380 | 1.310 | 1.320 | 1.094 | 7,907,584 |
| 2024-10-01 | 1.350 | 1.370 | 1.330 | 1.350 | 1.119 | 5,598,477 |
| 2024-09-30 | 1.340 | 1.350 | 1.330 | 1.330 | 1.102 | 3,686,660 |
| 2024-09-29 | 1.360 | 1.360 | 1.330 | 1.340 | 1.111 | 4,146,036 |
| 2024-09-26 | 1.370 | 1.380 | 1.350 | 1.350 | 1.119 | 2,398,084 |
| 2024-09-25 | 1.360 | 1.380 | 1.350 | 1.360 | 1.127 | 2,698,369 |
| 2024-09-24 | 1.370 | 1.380 | 1.350 | 1.360 | 1.127 | 2,353,776 |
| 2024-09-23 | 1.380 | 1.400 | 1.350 | 1.360 | 1.127 | 5,730,201 |
| 2024-09-22 | 1.410 | 1.410 | 1.380 | 1.380 | 1.144 | 1,070,190 |
| 2024-09-19 | 1.400 | 1.410 | 1.380 | 1.400 | 1.160 | 1,775,956 |
| 2024-09-18 | 1.370 | 1.430 | 1.370 | 1.380 | 1.144 | 9,293,142 |
| 2024-09-17 | 1.340 | 1.370 | 1.330 | 1.370 | 1.135 | 3,161,076 |
| 2024-09-16 | 1.340 | 1.360 | 1.320 | 1.330 | 1.102 | 2,489,614 |
| 2024-09-12 | 1.380 | 1.390 | 1.330 | 1.330 | 1.102 | 4,124,151 |
| 2024-09-11 | 1.380 | 1.380 | 1.330 | 1.370 | 1.135 | 2,169,430 |
| 2024-09-10 | 1.380 | 1.390 | 1.360 | 1.370 | 1.135 | 1,867,357 |
| 2024-09-09 | 1.390 | 1.400 | 1.360 | 1.370 | 1.135 | 3,088,192 |
| 2024-09-08 | 1.430 | 1.440 | 1.390 | 1.390 | 1.152 | 5,985,400 |
| 2024-09-05 | 1.460 | 1.480 | 1.420 | 1.430 | 1.185 | 11,658,347 |
| 2024-09-04 | 1.380 | 1.460 | 1.360 | 1.430 | 1.185 | 15,773,518 |
| 2024-09-03 | 1.380 | 1.410 | 1.380 | 1.380 | 1.144 | 2,973,140 |
| 2024-09-02 | 1.410 | 1.420 | 1.370 | 1.380 | 1.144 | 4,983,369 |
| 2024-09-01 | 1.400 | 1.440 | 1.380 | 1.400 | 1.160 | 8,176,397 |
| 2024-08-29 | 1.400 | 1.410 | 1.370 | 1.390 | 1.152 | 2,405,757 |
| 2024-08-28 | 1.390 | 1.400 | 1.370 | 1.400 | 1.160 | 5,779,592 |
| 2024-08-27 | 1.400 | 1.410 | 1.360 | 1.380 | 1.144 | 6,306,114 |
| 2024-08-26 | 1.430 | 1.430 | 1.360 | 1.380 | 1.144 | 9,932,954 |
| 2024-08-25 | 1.330 | 1.420 | 1.320 | 1.400 | 1.160 | 16,850,404 |
| 2024-08-22 | 1.350 | 1.350 | 1.320 | 1.330 | 1.102 | 3,626,032 |
| 2024-08-21 | 1.330 | 1.360 | 1.310 | 1.350 | 1.119 | 3,788,301 |
| 2024-08-20 | 1.350 | 1.360 | 1.320 | 1.320 | 1.094 | 5,795,143 |
| 2024-08-19 | 1.300 | 1.370 | 1.280 | 1.350 | 1.119 | 11,591,815 |
| 2024-08-18 | 1.280 | 1.310 | 1.270 | 1.280 | 1.061 | 4,187,742 |
| 2024-08-15 | 1.280 | 1.310 | 1.270 | 1.280 | 1.061 | 6,008,280 |
| 2024-08-14 | 1.270 | 1.300 | 1.250 | 1.280 | 1.061 | 5,298,672 |
| 2024-08-13 | 1.270 | 1.280 | 1.250 | 1.250 | 1.036 | 3,572,807 |
| 2024-08-12 | 1.310 | 1.330 | 1.260 | 1.270 | 1.053 | 12,169,103 |
| 2024-08-11 | 1.180 | 1.290 | 1.170 | 1.290 | 1.069 | 14,079,873 |
| 2024-08-08 | 1.180 | 1.190 | 1.140 | 1.160 | 0.961 | 1,657,368 |
| 2024-08-07 | 1.160 | 1.200 | 1.150 | 1.180 | 0.978 | 4,315,875 |
| 2024-08-06 | 1.130 | 1.160 | 1.130 | 1.150 | 0.953 | 3,417,339 |
| 2024-08-05 | 1.170 | 1.170 | 1.080 | 1.130 | 0.937 | 5,525,165 |
| 2024-08-04 | 1.230 | 1.230 | 1.170 | 1.180 | 0.978 | 4,878,665 |
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.