Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	2.520	2.580	2.430	2.480	1.210	4,416,240
2022-08-31	2.590	2.630	2.500	2.520	1.230	2,007,280
2022-08-30	2.480	2.710	2.450	2.590	1.264	9,684,124
2022-08-29	2.620	2.710	2.450	2.480	1.210	5,224,364
2022-08-25	2.410	2.490	2.380	2.430	1.186	1,788,142
2022-08-24	2.550	2.640	2.360	2.410	1.176	2,740,512
2022-08-23	2.620	2.660	2.530	2.550	1.244	2,021,940
2022-08-22	2.700	2.800	2.600	2.620	1.278	3,976,858
2022-08-18	2.720	2.730	2.520	2.590	1.264	4,782,258
2022-08-17	2.720	2.850	2.600	2.720	1.327	3,268,922
2022-08-16	2.810	2.930	2.650	2.720	1.327	4,544,948
2022-08-15	2.770	3.030	2.770	2.810	1.371	12,919,782
2022-08-11	1.914	2.160	1.911	2.107	1.028	3,137,620
2022-08-10	1.931	1.980	1.910	1.914	0.934	637,276
2022-08-09	1.992	2.030	1.920	1.931	0.942	753,930
2022-08-08	1.930	2.080	1.930	1.992	0.972	2,498,468
2022-08-04	1.878	1.878	1.834	1.864	0.910	552,748
2022-08-03	1.881	1.881	1.820	1.881	0.918	326,140
2022-08-02	1.881	1.881	1.810	1.881	0.918	54,152
2022-08-01	1.881	1.894	1.825	1.881	0.918	202,530
2022-07-28	1.825	1.858	1.805	1.825	0.891	251,368
2022-07-27	1.825	1.855	1.812	1.825	0.891	224,638
2022-07-26	1.824	1.897	1.818	1.825	0.891	1,194,606
2022-07-25	1.900	1.900	1.820	1.824	0.890	441,482
2022-07-21	1.837	1.920	1.835	1.914	0.934	496,034
2022-07-20	1.888	1.888	1.755	1.837	0.896	466,570
2022-07-19	1.928	1.928	1.720	1.928	0.941	146,866
2022-07-18	1.928	1.928	1.720	1.928	0.941	108,316
2022-07-07	1.928	1.928	1.674	1.928	0.941	168,200
2022-07-06	1.928	1.928	1.651	1.928	0.941	72,540
2022-07-05	1.928	1.928	1.602	1.928	0.941	314,450
2022-07-04	1.928	1.928	1.671	1.928	0.941	290,660
2022-06-29	1.928	1.928	1.750	1.928	0.941	258,352
2022-06-28	1.928	1.928	1.780	1.928	0.941	144,234
2022-06-27	1.928	1.928	1.810	1.928	0.941	256,564
2022-06-23	1.928	1.928	1.870	1.928	0.941	88,782
2022-06-22	1.928	1.948	1.880	1.928	0.941	89,212
2022-06-21	1.928	1.950	1.903	1.928	0.941	202,282
2022-06-20	1.928	1.928	1.881	1.928	0.941	60,704
2022-06-16	1.938	1.970	1.900	1.928	0.941	1,167,192
2022-06-15	1.938	1.938	1.907	1.938	0.946	87,164
2022-06-14	1.938	1.940	1.900	1.938	0.946	136,804
2022-06-13	1.938	1.960	1.902	1.938	0.946	259,542
2022-06-09	1.972	2.030	1.951	1.975	0.964	710,654
2022-06-08	1.890	1.990	1.890	1.972	0.962	2,048,362
2022-06-07	1.844	1.931	1.833	1.879	0.917	1,273,296
2022-06-06	1.847	1.879	1.835	1.844	0.900	489,698
2022-06-02	1.900	1.920	1.810	1.847	0.901	608,506
2022-06-01	1.900	1.930	1.820	1.900	0.927	312,892
2022-05-31	1.900	1.910	1.870	1.900	0.927	4,788
2022-05-30	1.900	1.900	1.860	1.900	0.927	64,796
2022-05-26	1.900	1.950	1.840	1.900	0.927	309,476
2022-05-25	1.990	2.000	1.900	1.900	0.927	525,554
2022-05-24	1.990	2.000	1.980	1.990	0.971	138,730
2022-05-23	2.020	2.050	1.990	1.990	0.971	544,630
2022-05-19	2.060	2.060	2.010	2.020	0.986	489,318
2022-05-18	2.060	2.080	2.030	2.060	1.005	91,510
2022-05-17	2.090	2.090	2.050	2.060	1.005	358,996
2022-05-16	2.090	2.090	2.040	2.090	1.020	152,586
2022-05-12	2.090	2.120	2.050	2.090	1.020	247,034

← NewerPage 15 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.