Raya Customer Experience historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 5.940 | 6.020 | 5.800 | 5.810 | 5.810 | 1,710,086 |
| 2024-01-22 | 5.780 | 6.070 | 5.780 | 5.940 | 5.940 | 2,340,936 |
| 2024-01-21 | 5.750 | 5.890 | 5.700 | 5.780 | 5.780 | 10,934,324 |
| 2024-01-18 | 5.810 | 5.920 | 5.710 | 5.750 | 5.750 | 2,239,539 |
| 2024-01-17 | 5.920 | 6.000 | 5.790 | 5.810 | 5.810 | 1,604,646 |
| 2024-01-16 | 6.060 | 6.150 | 5.850 | 5.920 | 5.920 | 3,457,119 |
| 2024-01-15 | 6.080 | 6.170 | 5.950 | 6.060 | 6.060 | 2,952,575 |
| 2024-01-14 | 5.940 | 6.300 | 5.940 | 6.080 | 6.080 | 5,296,652 |
| 2024-01-11 | 5.980 | 6.120 | 5.920 | 5.940 | 5.940 | 2,687,132 |
| 2024-01-10 | 6.110 | 6.250 | 5.950 | 5.980 | 5.980 | 4,946,847 |
| 2024-01-09 | 6.200 | 6.300 | 6.000 | 6.110 | 6.110 | 7,416,569 |
| 2024-01-08 | 5.700 | 6.480 | 5.680 | 6.200 | 6.200 | 13,547,641 |
| 2024-01-04 | 5.610 | 5.940 | 5.610 | 5.700 | 5.700 | 3,406,681 |
| 2024-01-03 | 5.650 | 5.770 | 5.550 | 5.610 | 5.610 | 1,891,985 |
| 2024-01-02 | 5.610 | 5.900 | 5.610 | 5.650 | 5.650 | 4,570,659 |
| 2023-12-31 | 5.150 | 5.950 | 4.980 | 5.610 | 5.610 | 12,218,466 |
| 2023-12-28 | 4.760 | 5.150 | 4.760 | 5.150 | 5.150 | 1,824,508 |
| 2023-12-27 | 4.800 | 5.000 | 4.750 | 4.760 | 4.760 | 1,008,852 |
| 2023-12-26 | 4.750 | 4.900 | 4.750 | 4.800 | 4.800 | 436,428 |
| 2023-12-25 | 4.820 | 4.870 | 4.710 | 4.750 | 4.750 | 524,344 |
| 2023-12-24 | 4.910 | 5.050 | 4.710 | 4.820 | 4.820 | 429,983 |
| 2023-12-21 | 4.920 | 5.120 | 4.900 | 4.910 | 4.910 | 777,475 |
| 2023-12-20 | 4.980 | 5.050 | 4.900 | 4.920 | 4.920 | 338,900 |
| 2023-12-19 | 5.000 | 5.130 | 4.970 | 4.980 | 4.980 | 827,063 |
| 2023-12-18 | 5.090 | 5.180 | 5.000 | 5.000 | 5.000 | 829,630 |
| 2023-12-17 | 4.870 | 5.290 | 4.870 | 5.090 | 5.090 | 1,642,091 |
| 2023-12-14 | 4.880 | 5.060 | 4.850 | 4.870 | 4.870 | 1,583,459 |
| 2023-12-13 | 4.730 | 4.950 | 4.730 | 4.880 | 4.880 | 422,308 |
| 2023-12-12 | 4.900 | 4.900 | 4.660 | 4.730 | 4.730 | 715,557 |
| 2023-12-11 | 4.740 | 4.910 | 4.660 | 4.900 | 4.900 | 707,786 |
| 2023-12-10 | 4.700 | 4.950 | 4.700 | 4.740 | 4.740 | 1,121,431 |
| 2023-12-07 | 4.980 | 5.050 | 4.700 | 4.700 | 4.700 | 1,881,796 |
| 2023-12-06 | 5.110 | 5.200 | 4.960 | 4.980 | 4.980 | 1,546,310 |
| 2023-12-05 | 5.170 | 5.350 | 5.060 | 5.110 | 5.110 | 852,462 |
| 2023-12-04 | 5.000 | 5.290 | 5.000 | 5.170 | 5.170 | 1,352,655 |
| 2023-12-03 | 4.950 | 5.200 | 4.890 | 5.000 | 5.000 | 2,333,694 |
| 2023-11-30 | 5.250 | 5.400 | 4.900 | 4.950 | 4.950 | 2,828,917 |
| 2023-11-29 | 4.960 | 5.270 | 4.900 | 5.250 | 5.250 | 1,842,343 |
| 2023-11-28 | 4.730 | 4.980 | 4.730 | 4.960 | 4.960 | 1,476,044 |
| 2023-11-27 | 4.550 | 4.870 | 4.550 | 4.730 | 4.730 | 2,162,268 |
| 2023-11-26 | 4.580 | 4.710 | 4.500 | 4.550 | 4.550 | 810,449 |
| 2023-11-23 | 4.510 | 4.710 | 4.480 | 4.580 | 4.580 | 1,492,344 |
| 2023-11-22 | 4.530 | 4.630 | 4.450 | 4.510 | 4.510 | 1,711,034 |
| 2023-11-21 | 4.300 | 4.730 | 4.300 | 4.530 | 4.530 | 2,886,242 |
| 2023-11-20 | 4.240 | 4.430 | 4.150 | 4.300 | 4.300 | 1,346,100 |
| 2023-11-19 | 4.360 | 4.440 | 4.210 | 4.240 | 4.240 | 1,780,066 |
| 2023-11-16 | 4.050 | 4.400 | 4.050 | 4.360 | 4.360 | 2,078,218 |
| 2023-11-15 | 4.110 | 4.280 | 4.000 | 4.050 | 4.050 | 1,046,570 |
| 2023-11-14 | 4.300 | 4.410 | 4.090 | 4.110 | 4.110 | 1,930,000 |
| 2023-11-13 | 4.100 | 4.310 | 3.950 | 4.300 | 4.300 | 2,722,451 |
| 2023-11-12 | 3.640 | 4.170 | 3.640 | 4.100 | 4.100 | 2,371,335 |
| 2023-11-09 | 3.750 | 3.790 | 3.600 | 3.640 | 3.640 | 447,137 |
| 2023-11-08 | 3.740 | 3.770 | 3.670 | 3.750 | 3.750 | 934,498 |
| 2023-11-07 | 3.790 | 3.810 | 3.700 | 3.740 | 3.740 | 602,482 |
| 2023-11-06 | 3.840 | 3.900 | 3.750 | 3.790 | 3.790 | 282,813 |
| 2023-11-05 | 3.750 | 3.970 | 3.730 | 3.840 | 3.840 | 1,504,555 |
| 2023-11-02 | 3.680 | 3.800 | 3.640 | 3.750 | 3.750 | 390,668 |
| 2023-11-01 | 3.660 | 3.830 | 3.450 | 3.680 | 3.680 | 1,595,050 |
| 2023-10-31 | 3.870 | 3.940 | 3.540 | 3.660 | 3.660 | 4,611,817 |
| 2023-10-30 | 3.600 | 3.890 | 3.600 | 3.870 | 3.870 | 5,214,946 |
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.