Raya Customer Experience historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.200 | 6.610 | 6.150 | 6.490 | 6.490 | 1,303,821 |
| 2024-07-29 | 6.120 | 6.390 | 6.100 | 6.200 | 6.200 | 1,062,794 |
| 2024-07-28 | 6.040 | 6.160 | 6.020 | 6.120 | 6.120 | 346,751 |
| 2024-07-24 | 6.030 | 6.100 | 6.030 | 6.040 | 6.040 | 195,361 |
| 2024-07-23 | 6.010 | 6.080 | 6.010 | 6.030 | 6.030 | 193,788 |
| 2024-07-22 | 6.060 | 6.100 | 5.980 | 6.010 | 6.010 | 323,564 |
| 2024-07-21 | 6.010 | 6.080 | 6.000 | 6.060 | 6.060 | 578,099 |
| 2024-07-18 | 6.060 | 6.130 | 6.000 | 6.010 | 6.010 | 1,081,357 |
| 2024-07-17 | 6.070 | 6.170 | 6.000 | 6.060 | 6.060 | 554,437 |
| 2024-07-16 | 5.950 | 6.110 | 5.950 | 6.070 | 6.070 | 753,596 |
| 2024-07-15 | 5.710 | 6.090 | 5.710 | 5.950 | 5.950 | 1,057,558 |
| 2024-07-14 | 5.750 | 5.800 | 5.650 | 5.710 | 5.710 | 157,046 |
| 2024-07-10 | 5.710 | 5.800 | 5.710 | 5.750 | 5.750 | 181,158 |
| 2024-07-09 | 5.740 | 5.880 | 5.650 | 5.710 | 5.710 | 285,424 |
| 2024-07-08 | 5.590 | 5.860 | 5.590 | 5.740 | 5.740 | 872,667 |
| 2024-07-07 | 5.910 | 5.950 | 5.560 | 5.590 | 5.590 | 2,453,159 |
| 2024-07-04 | 6.110 | 6.180 | 5.880 | 5.910 | 5.910 | 468,067 |
| 2024-07-03 | 6.120 | 6.150 | 5.980 | 6.110 | 6.110 | 331,369 |
| 2024-07-02 | 6.190 | 6.230 | 6.020 | 6.120 | 6.120 | 206,608 |
| 2024-07-01 | 6.270 | 6.290 | 5.670 | 6.190 | 6.190 | 297,507 |
| 2024-06-27 | 6.200 | 6.290 | 6.140 | 6.270 | 6.270 | 645,879 |
| 2024-06-26 | 5.980 | 6.200 | 5.960 | 6.200 | 6.200 | 1,015,121 |
| 2024-06-25 | 5.980 | 6.070 | 5.950 | 5.980 | 5.980 | 314,131 |
| 2024-06-24 | 6.030 | 6.140 | 5.950 | 5.980 | 5.980 | 851,919 |
| 2024-06-23 | 6.000 | 6.400 | 5.950 | 6.030 | 6.030 | 2,503,116 |
| 2024-06-13 | 5.800 | 6.200 | 5.720 | 6.000 | 6.000 | 2,253,676 |
| 2024-06-12 | 5.200 | 5.850 | 5.190 | 5.800 | 5.800 | 1,274,108 |
| 2024-06-11 | 5.000 | 5.320 | 5.000 | 5.200 | 5.200 | 420,806 |
| 2024-06-10 | 5.220 | 5.250 | 4.820 | 5.000 | 5.000 | 818,418 |
| 2024-06-09 | 5.480 | 5.600 | 5.110 | 5.220 | 5.220 | 371,605 |
| 2024-06-06 | 5.540 | 5.680 | 5.460 | 5.480 | 5.480 | 167,903 |
| 2024-06-05 | 5.700 | 5.790 | 5.400 | 5.540 | 5.540 | 261,726 |
| 2024-06-04 | 5.660 | 5.800 | 5.600 | 5.700 | 5.700 | 115,075 |
| 2024-06-03 | 5.700 | 5.770 | 5.600 | 5.660 | 5.660 | 108,240 |
| 2024-06-02 | 5.800 | 5.870 | 5.700 | 5.700 | 5.700 | 156,685 |
| 2024-05-30 | 5.860 | 5.930 | 5.750 | 5.800 | 5.800 | 295,503 |
| 2024-05-29 | 5.880 | 5.960 | 5.850 | 5.860 | 5.860 | 827,154 |
| 2024-05-28 | 5.900 | 5.950 | 5.700 | 5.880 | 5.880 | 362,503 |
| 2024-05-27 | 5.740 | 5.910 | 5.670 | 5.900 | 5.900 | 928,652 |
| 2024-05-26 | 5.570 | 5.790 | 5.570 | 5.740 | 5.740 | 159,957 |
| 2024-05-23 | 5.640 | 5.760 | 5.540 | 5.570 | 5.570 | 257,923 |
| 2024-05-22 | 5.770 | 5.820 | 5.590 | 5.640 | 5.640 | 793,859 |
| 2024-05-21 | 5.700 | 6.000 | 5.600 | 5.770 | 5.770 | 1,491,676 |
| 2024-05-20 | 5.420 | 5.980 | 5.420 | 5.700 | 5.700 | 1,458,335 |
| 2024-05-19 | 5.090 | 5.500 | 5.090 | 5.420 | 5.420 | 647,243 |
| 2024-05-16 | 4.700 | 5.100 | 4.700 | 5.090 | 5.090 | 421,020 |
| 2024-05-15 | 4.800 | 4.870 | 4.660 | 4.700 | 4.700 | 437,842 |
| 2024-05-14 | 4.930 | 5.000 | 4.780 | 4.800 | 4.800 | 479,648 |
| 2024-05-13 | 5.200 | 5.300 | 4.760 | 4.930 | 4.930 | 827,117 |
| 2024-05-12 | 5.400 | 5.490 | 5.010 | 5.200 | 5.200 | 110,805 |
| 2024-05-09 | 5.400 | 5.510 | 5.330 | 5.400 | 5.400 | 213,899 |
| 2024-05-08 | 5.380 | 5.570 | 5.300 | 5.400 | 5.400 | 585,663 |
| 2024-05-07 | 5.420 | 5.510 | 5.280 | 5.380 | 5.380 | 813,150 |
| 2024-05-02 | 5.380 | 5.500 | 5.200 | 5.420 | 5.420 | 316,896 |
| 2024-05-01 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 2,108,876 |
| 2024-04-30 | 5.700 | 5.790 | 5.200 | 5.380 | 5.380 | 368,581 |
| 2024-04-29 | 5.590 | 5.840 | 5.500 | 5.700 | 5.700 | 369,654 |
| 2024-04-28 | 5.730 | 5.900 | 5.500 | 5.590 | 5.590 | 175,501 |
| 2024-04-24 | 5.910 | 5.950 | 5.610 | 5.730 | 5.730 | 182,482 |
| 2024-04-23 | 6.030 | 6.140 | 5.770 | 5.910 | 5.910 | 417,625 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-10 | 0.8500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.