Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	3.230	3.290	3.040	3.090	1.508	11,723,032
2022-12-15	3.520	3.600	3.160	3.250	1.586	19,619,816
2022-12-14	2.990	3.520	2.990	3.520	1.718	35,156,660
2022-12-13	2.860	3.000	2.840	2.940	1.435	18,733,796
2022-12-12	2.740	2.900	2.670	2.860	1.396	17,293,068
2022-12-08	2.760	2.860	2.700	2.700	1.317	8,053,698
2022-12-07	2.630	2.820	2.630	2.760	1.347	16,197,948
2022-12-06	2.620	2.670	2.600	2.620	1.278	4,783,606
2022-12-05	2.660	2.690	2.610	2.620	1.278	2,781,102
2022-12-01	2.650	2.700	2.640	2.640	1.288	3,443,406
2022-11-30	2.660	2.760	2.640	2.650	1.293	8,474,070
2022-11-29	2.610	2.680	2.610	2.660	1.298	8,068,226
2022-11-28	2.660	2.700	2.600	2.600	1.269	6,187,454
2022-11-24	2.670	2.710	2.630	2.650	1.293	2,217,868
2022-11-23	2.660	2.760	2.640	2.670	1.303	12,971,674
2022-11-22	2.570	2.750	2.560	2.660	1.298	22,640,460
2022-11-21	2.580	2.650	2.560	2.570	1.254	3,676,890
2022-11-17	2.640	2.730	2.620	2.650	1.293	2,904,266
2022-11-16	2.550	2.690	2.550	2.640	1.288	4,220,272
2022-11-15	2.550	2.600	2.530	2.540	1.239	991,240
2022-11-14	2.550	2.610	2.500	2.550	1.244	2,275,578
2022-11-10	2.440	2.540	2.430	2.500	1.220	1,761,758
2022-11-09	2.520	2.560	2.410	2.440	1.191	2,477,992
2022-11-08	2.590	2.660	2.450	2.520	1.230	3,063,272
2022-11-07	2.590	2.680	2.580	2.590	1.264	1,496,964
2022-11-03	2.710	2.750	2.630	2.640	1.288	1,143,990
2022-11-02	2.720	2.850	2.700	2.710	1.322	6,002,488
2022-11-01	2.650	2.740	2.620	2.720	1.327	2,913,514
2022-10-31	2.570	2.680	2.500	2.650	1.293	2,452,164
2022-10-27	2.670	2.780	2.640	2.670	1.303	2,796,960
2022-10-26	2.650	2.720	2.650	2.670	1.303	945,498
2022-10-25	2.720	2.770	2.630	2.650	1.293	2,316,938
2022-10-24	2.810	2.850	2.700	2.720	1.327	4,767,558
2022-10-20	2.730	2.840	2.730	2.800	1.366	2,422,234
2022-10-19	2.780	2.800	2.680	2.710	1.322	3,360,408
2022-10-18	2.840	2.890	2.740	2.780	1.357	4,061,570
2022-10-17	2.920	2.960	2.800	2.840	1.386	5,047,386
2022-10-13	3.020	3.130	2.900	2.950	1.439	14,875,358
2022-10-12	2.870	3.110	2.820	3.020	1.474	25,343,100
2022-10-11	2.990	3.090	2.830	2.870	1.400	18,272,236
2022-10-10	2.660	2.990	2.640	2.990	1.459	16,092,274
2022-10-05	2.780	2.860	2.770	2.780	1.357	4,379,688
2022-10-04	2.760	2.910	2.760	2.780	1.357	5,778,860
2022-10-03	2.620	2.790	2.620	2.720	1.327	4,122,138
2022-09-29	2.790	2.910	2.730	2.750	1.342	6,854,166
2022-09-28	2.940	2.980	2.730	2.790	1.361	9,378,530
2022-09-27	2.920	3.150	2.890	2.940	1.435	17,276,890
2022-09-26	2.840	2.960	2.780	2.920	1.425	11,286,814
2022-09-22	2.320	2.780	2.270	2.740	1.337	11,348,890
2022-09-21	2.330	2.440	2.300	2.320	1.132	4,486,502
2022-09-20	2.320	2.400	2.220	2.330	1.137	2,462,992
2022-09-19	2.280	2.380	2.140	2.320	1.132	3,463,712
2022-09-15	2.610	2.760	2.600	2.620	1.278	9,465,722
2022-09-14	2.430	2.670	2.380	2.610	1.274	9,445,786
2022-09-13	2.400	2.460	2.330	2.430	1.186	2,294,904
2022-09-12	2.450	2.500	2.370	2.400	1.171	1,193,528
2022-09-08	2.470	2.540	2.450	2.470	1.205	1,659,554
2022-09-07	2.540	2.580	2.430	2.470	1.205	2,457,682
2022-09-06	2.500	2.630	2.500	2.540	1.239	6,750,422
2022-09-05	2.480	2.560	2.470	2.500	1.220	1,676,672

← NewerPage 14 of 17 · 1,012 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.