Raya Holding For Financial Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	2.580	2.650	2.580	2.590	1.279	5,164,700
2023-11-20	2.620	2.670	2.530	2.560	1.265	7,103,246
2023-11-16	2.470	2.640	2.470	2.580	1.274	11,511,048
2023-11-15	2.450	2.530	2.430	2.470	1.220	3,286,462
2023-11-14	2.510	2.570	2.430	2.450	1.210	4,008,416
2023-11-13	2.510	2.590	2.510	2.510	1.240	11,304,914
2023-11-09	2.420	2.450	2.360	2.370	1.171	2,801,644
2023-11-08	2.460	2.490	2.400	2.420	1.195	2,660,414
2023-11-07	2.460	2.500	2.420	2.460	1.215	2,762,126
2023-11-06	2.430	2.470	2.400	2.460	1.215	4,359,366
2023-11-02	2.420	2.490	2.390	2.400	1.186	2,731,628
2023-11-01	2.320	2.500	2.320	2.420	1.195	12,249,900
2023-10-31	2.370	2.410	2.270	2.280	1.126	3,658,582
2023-10-30	2.350	2.440	2.340	2.370	1.171	3,583,834
2023-10-26	2.390	2.440	2.300	2.350	1.161	4,718,434
2023-10-25	2.230	2.410	2.230	2.390	1.181	7,321,164
2023-10-24	2.250	2.280	2.210	2.230	1.102	1,005,030
2023-10-23	2.230	2.270	2.210	2.250	1.111	1,599,666
2023-10-19	2.210	2.230	2.170	2.180	1.077	1,609,490
2023-10-18	2.220	2.250	2.200	2.210	1.092	1,512,358
2023-10-17	2.160	2.240	2.160	2.220	1.097	2,256,482
2023-10-16	2.160	2.190	2.150	2.160	1.067	1,637,404
2023-10-12	2.130	2.190	2.110	2.150	1.062	852,686
2023-10-11	2.120	2.180	2.110	2.130	1.052	1,964,090
2023-10-10	2.100	2.150	2.100	2.120	1.047	1,173,752
2023-10-09	2.100	2.200	2.070	2.100	1.037	1,211,348
2023-10-04	2.180	2.240	2.140	2.210	1.092	3,915,542
2023-10-03	2.180	2.220	2.170	2.180	1.077	1,305,314
2023-10-02	2.250	2.290	2.150	2.180	1.077	2,486,180
2023-09-27	2.290	2.300	2.230	2.250	1.111	1,273,632
2023-09-26	2.280	2.320	2.270	2.290	1.131	1,003,226
2023-09-25	2.310	2.350	2.270	2.280	1.126	3,060,560
2023-09-21	2.320	2.350	2.310	2.320	1.146	2,016,234
2023-09-20	2.390	2.400	2.310	2.320	1.146	2,976,928
2023-09-19	2.420	2.470	2.380	2.390	1.181	6,385,264
2023-09-18	2.370	2.470	2.370	2.420	1.195	9,798,780
2023-09-14	2.370	2.470	2.370	2.400	1.186	11,224,066
2023-09-13	2.320	2.400	2.320	2.370	1.171	7,779,854
2023-09-12	2.340	2.370	2.300	2.310	1.141	3,541,380
2023-09-11	2.380	2.400	2.330	2.340	1.156	2,773,686
2023-09-07	2.430	2.460	2.380	2.390	1.181	7,961,328
2023-09-06	2.410	2.490	2.410	2.430	1.200	10,287,294
2023-09-05	2.410	2.460	2.370	2.390	1.181	8,247,350
2023-09-04	2.450	2.450	2.390	2.410	1.190	7,309,594
2023-08-31	2.430	2.510	2.410	2.460	1.215	7,135,452
2023-08-30	2.420	2.460	2.400	2.430	1.200	3,297,966
2023-08-29	2.400	2.470	2.390	2.420	1.195	4,870,524
2023-08-28	2.460	2.520	2.380	2.400	1.186	6,527,732
2023-08-24	2.520	2.540	2.410	2.460	1.215	6,619,588
2023-08-23	2.510	2.650	2.500	2.520	1.245	13,296,380
2023-08-22	2.480	2.580	2.460	2.510	1.240	10,985,380
2023-08-21	2.390	2.560	2.370	2.480	1.225	13,627,754
2023-08-17	2.450	2.500	2.400	2.430	1.200	2,569,204
2023-08-16	2.370	2.560	2.350	2.450	1.210	18,266,372
2023-08-15	2.400	2.460	2.350	2.370	1.171	9,272,384
2023-08-14	2.300	2.440	2.300	2.400	1.186	8,687,526
2023-08-10	2.310	2.350	2.280	2.300	1.136	1,269,184
2023-08-09	2.310	2.360	2.290	2.310	1.141	1,685,988
2023-08-08	2.370	2.450	2.290	2.310	1.141	7,161,254
2023-08-07	2.230	2.440	2.230	2.370	1.171	10,186,938

← NewerPage 11 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-08	0.0400 EGP
2023-01-11	0.0350 EGP
2022-01-16	0.0600 EGP
2021-07-14	0.0450 EGP
2020-01-13	0.1900 EGP
2019-07-16	0.2400 EGP
2019-06-16	0.1500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.