Raya Customer Experience historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 6.020 | 6.180 | 6.000 | 6.030 | 6.030 | 246,488 |
| 2024-04-21 | 6.000 | 6.200 | 5.940 | 6.020 | 6.020 | 749,510 |
| 2024-04-18 | 6.290 | 6.400 | 5.990 | 6.000 | 6.000 | 1,165,310 |
| 2024-04-17 | 6.330 | 6.440 | 6.270 | 6.290 | 6.290 | 963,796 |
| 2024-04-16 | 6.370 | 6.600 | 6.260 | 6.330 | 6.330 | 2,893,859 |
| 2024-04-15 | 6.420 | 6.530 | 6.330 | 6.370 | 6.370 | 800,276 |
| 2024-04-08 | 6.420 | 6.500 | 6.320 | 6.420 | 6.420 | 1,033,889 |
| 2024-04-07 | 6.470 | 6.550 | 6.320 | 6.420 | 6.420 | 1,143,352 |
| 2024-04-04 | 6.530 | 6.650 | 6.310 | 6.470 | 6.470 | 1,427,209 |
| 2024-04-03 | 6.300 | 6.600 | 6.060 | 6.530 | 6.530 | 1,978,230 |
| 2024-04-02 | 5.870 | 6.300 | 5.820 | 6.300 | 6.300 | 2,128,900 |
| 2024-04-01 | 5.620 | 5.900 | 5.620 | 5.870 | 5.870 | 213,196 |
| 2024-03-31 | 5.850 | 6.000 | 5.590 | 5.620 | 5.620 | 307,362 |
| 2024-03-28 | 5.900 | 6.080 | 5.720 | 5.850 | 5.850 | 334,852 |
| 2024-03-27 | 6.310 | 6.310 | 5.780 | 5.900 | 5.900 | 1,039,695 |
| 2024-03-26 | 6.360 | 6.500 | 6.300 | 6.310 | 6.310 | 699,289 |
| 2024-03-25 | 6.380 | 6.540 | 6.250 | 6.360 | 6.360 | 738,662 |
| 2024-03-24 | 6.260 | 6.810 | 6.250 | 6.380 | 6.380 | 2,362,613 |
| 2024-03-21 | 6.180 | 6.380 | 6.100 | 6.260 | 6.260 | 721,309 |
| 2024-03-20 | 5.610 | 6.400 | 5.500 | 6.180 | 6.180 | 1,476,135 |
| 2024-03-19 | 5.580 | 5.650 | 5.450 | 5.610 | 5.610 | 707,715 |
| 2024-03-18 | 5.750 | 5.850 | 5.480 | 5.580 | 5.580 | 514,398 |
| 2024-03-17 | 5.830 | 5.930 | 5.680 | 5.750 | 5.750 | 259,526 |
| 2024-03-14 | 6.090 | 6.200 | 5.710 | 5.830 | 5.830 | 919,797 |
| 2024-03-13 | 5.690 | 6.290 | 5.650 | 6.090 | 6.090 | 1,033,886 |
| 2024-03-12 | 5.960 | 6.100 | 5.610 | 5.690 | 5.690 | 660,375 |
| 2024-03-11 | 6.390 | 6.510 | 5.930 | 5.960 | 5.960 | 1,815,870 |
| 2024-03-10 | 6.080 | 6.500 | 6.080 | 6.390 | 6.390 | 2,310,227 |
| 2024-03-07 | 5.970 | 6.280 | 5.800 | 6.080 | 6.080 | 1,220,401 |
| 2024-03-06 | 6.040 | 6.370 | 5.450 | 5.970 | 5.970 | 2,163,602 |
| 2024-03-05 | 5.810 | 6.240 | 5.810 | 6.040 | 6.040 | 1,937,902 |
| 2024-03-04 | 5.500 | 5.860 | 5.410 | 5.810 | 5.810 | 1,921,067 |
| 2024-03-03 | 5.570 | 5.640 | 5.460 | 5.500 | 5.500 | 668,803 |
| 2024-02-29 | 5.650 | 5.700 | 5.330 | 5.570 | 5.570 | 1,683,357 |
| 2024-02-28 | 5.970 | 6.140 | 5.630 | 5.650 | 5.650 | 2,640,907 |
| 2024-02-27 | 6.030 | 6.350 | 5.900 | 5.970 | 5.970 | 2,053,339 |
| 2024-02-26 | 5.730 | 6.110 | 5.730 | 6.030 | 6.030 | 2,799,731 |
| 2024-02-25 | 6.600 | 6.600 | 5.300 | 5.730 | 5.730 | 2,382,250 |
| 2024-02-22 | 6.450 | 6.610 | 6.410 | 6.600 | 6.600 | 666,481 |
| 2024-02-21 | 6.590 | 6.660 | 6.390 | 6.450 | 6.450 | 1,348,821 |
| 2024-02-20 | 6.620 | 6.740 | 6.550 | 6.590 | 6.590 | 1,083,593 |
| 2024-02-19 | 6.660 | 6.900 | 6.590 | 6.620 | 6.620 | 2,919,486 |
| 2024-02-18 | 6.870 | 7.050 | 6.570 | 6.660 | 6.660 | 6,368,487 |
| 2024-02-15 | 6.260 | 6.910 | 6.260 | 6.870 | 6.870 | 10,784,234 |
| 2024-02-14 | 5.780 | 6.270 | 5.750 | 6.260 | 6.260 | 6,795,909 |
| 2024-02-13 | 5.290 | 6.040 | 5.240 | 5.780 | 5.780 | 6,286,213 |
| 2024-02-12 | 5.410 | 5.420 | 5.000 | 5.290 | 5.290 | 1,571,307 |
| 2024-02-11 | 5.460 | 5.650 | 5.400 | 5.410 | 5.410 | 442,538 |
| 2024-02-08 | 5.420 | 5.660 | 5.360 | 5.460 | 5.460 | 637,718 |
| 2024-02-07 | 5.320 | 5.480 | 5.320 | 5.420 | 5.420 | 1,048,621 |
| 2024-02-06 | 5.650 | 5.700 | 5.300 | 5.320 | 5.320 | 1,078,134 |
| 2024-02-05 | 5.350 | 5.690 | 5.350 | 5.650 | 5.650 | 686,632 |
| 2024-02-04 | 5.590 | 5.630 | 5.150 | 5.350 | 5.350 | 786,598 |
| 2024-02-01 | 5.320 | 5.620 | 4.670 | 5.590 | 5.590 | 1,688,949 |
| 2024-01-31 | 5.810 | 5.890 | 4.660 | 5.320 | 5.320 | 1,634,866 |
| 2024-01-30 | 5.820 | 5.950 | 5.770 | 5.810 | 5.810 | 1,182,503 |
| 2024-01-29 | 5.890 | 5.970 | 5.790 | 5.820 | 5.820 | 3,199,575 |
| 2024-01-28 | 5.780 | 6.000 | 5.780 | 5.890 | 5.890 | 3,330,309 |
| 2024-01-24 | 5.810 | 6.000 | 5.760 | 5.780 | 5.780 | 3,042,505 |
| 2024-01-23 | 5.940 | 6.020 | 5.800 | 5.810 | 5.810 | 1,710,086 |
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.