Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.180	2.240	2.170	2.180	1.077	528,638
2023-08-02	2.230	2.260	2.170	2.180	1.077	837,452
2023-08-01	2.210	2.270	2.210	2.230	1.102	1,268,240
2023-07-31	2.200	2.270	2.200	2.210	1.092	2,463,242
2023-07-27	2.180	2.210	2.170	2.180	1.077	752,304
2023-07-26	2.190	2.210	2.170	2.180	1.077	581,476
2023-07-25	2.230	2.250	2.180	2.190	1.082	1,130,116
2023-07-24	2.240	2.270	2.220	2.230	1.102	306,620
2023-07-19	2.250	2.270	2.240	2.240	1.106	371,262
2023-07-18	2.230	2.280	2.230	2.250	1.111	711,022
2023-07-17	2.230	2.280	2.220	2.220	1.097	1,441,622
2023-07-13	2.220	2.280	2.200	2.230	1.102	558,118
2023-07-12	2.250	2.280	2.200	2.220	1.097	527,642
2023-07-11	2.230	2.280	2.220	2.250	1.111	559,956
2023-07-10	2.140	2.280	2.140	2.230	1.102	798,770
2023-07-06	2.330	2.380	2.280	2.300	1.136	1,359,182
2023-07-05	2.360	2.400	2.310	2.330	1.151	1,137,874
2023-07-04	2.360	2.440	2.350	2.360	1.166	477,844
2023-06-26	2.330	2.370	2.310	2.360	1.166	674,270
2023-06-22	2.430	2.440	2.380	2.410	1.190	1,063,928
2023-06-21	2.480	2.500	2.410	2.430	1.200	832,306
2023-06-20	2.500	2.530	2.450	2.480	1.225	617,032
2023-06-19	2.520	2.570	2.470	2.500	1.235	1,512,094
2023-06-15	2.440	2.500	2.420	2.480	1.225	1,307,486
2023-06-14	2.460	2.520	2.420	2.440	1.205	1,724,404
2023-06-13	2.530	2.550	2.450	2.460	1.215	3,265,662
2023-06-12	2.520	2.560	2.500	2.530	1.250	828,172
2023-06-08	2.540	2.570	2.520	2.530	1.250	1,269,480
2023-06-07	2.570	2.620	2.540	2.540	1.255	2,348,156
2023-06-06	2.620	2.640	2.560	2.570	1.269	4,730,736
2023-06-05	2.670	2.790	2.610	2.620	1.294	9,164,262
2023-06-01	2.500	2.590	2.480	2.550	1.260	4,832,666
2023-05-31	2.530	2.610	2.480	2.500	1.235	6,866,752
2023-05-30	2.510	2.600	2.480	2.530	1.250	5,322,714
2023-05-29	2.460	2.570	2.460	2.510	1.240	6,915,940
2023-05-25	2.410	2.440	2.360	2.370	1.171	2,247,040
2023-05-24	2.350	2.470	2.350	2.410	1.190	3,856,060
2023-05-23	2.300	2.330	2.280	2.320	1.146	1,087,278
2023-05-22	2.280	2.320	2.270	2.300	1.136	664,212
2023-05-18	2.280	2.300	2.250	2.260	1.116	883,578
2023-05-17	2.320	2.350	2.250	2.280	1.126	530,322
2023-05-16	2.330	2.350	2.300	2.320	1.146	1,194,580
2023-05-15	2.390	2.400	2.320	2.330	1.151	1,775,788
2023-05-11	2.470	2.470	2.390	2.390	1.181	2,093,710
2023-05-10	2.390	2.470	2.350	2.470	1.220	2,663,024
2023-05-09	2.450	2.470	2.380	2.390	1.181	1,393,666
2023-05-08	2.390	2.470	2.380	2.450	1.210	1,293,418
2023-05-03	2.410	2.440	2.380	2.390	1.181	780,868
2023-05-02	2.380	2.440	2.370	2.410	1.190	1,229,682
2023-05-01	2.440	2.470	2.370	2.380	1.176	2,141,196
2023-04-27	2.460	2.590	2.450	2.540	1.255	3,503,714
2023-04-26	2.430	2.500	2.410	2.460	1.215	1,734,530
2023-04-19	2.380	2.480	2.370	2.430	1.200	3,373,668
2023-04-18	2.360	2.390	2.350	2.380	1.176	814,550
2023-04-13	2.370	2.410	2.350	2.360	1.166	985,524
2023-04-12	2.380	2.400	2.360	2.370	1.171	499,944
2023-04-11	2.360	2.410	2.360	2.380	1.176	744,888
2023-04-10	2.370	2.430	2.350	2.360	1.166	793,580
2023-04-06	2.400	2.510	2.350	2.370	1.171	4,791,426
2023-04-05	2.400	2.450	2.360	2.400	1.186	1,107,772

← NewerPage 12 of 17 · 1,009 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.