Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.090	2.120	2.050	2.090	1.020	247,034
2022-05-11	2.090	2.160	2.070	2.090	1.020	1,004,554
2022-05-10	2.160	2.180	2.080	2.090	1.020	784,580
2022-05-09	2.160	2.200	2.130	2.160	1.054	103,490
2022-04-28	2.230	2.250	2.160	2.230	1.088	76,240
2022-04-27	2.230	2.290	2.160	2.230	1.088	40,128
2022-04-26	2.230	2.280	2.130	2.230	1.088	220,504
2022-04-21	2.200	2.250	2.150	2.230	1.088	374,048
2022-04-20	2.150	2.200	2.150	2.200	1.074	296,702
2022-04-19	2.150	2.260	2.090	2.150	1.049	156,646
2022-04-18	2.120	2.170	2.010	2.150	1.049	383,522
2022-04-14	2.200	2.200	2.110	2.130	1.039	317,306
2022-04-13	2.340	2.340	2.230	2.340	1.142	213,544
2022-04-12	2.390	2.390	2.300	2.340	1.142	360,900
2022-04-11	2.360	2.420	2.350	2.390	1.166	359,776
2022-04-07	2.400	2.510	2.340	2.480	1.210	2,249,834
2022-04-06	2.400	2.400	2.350	2.400	1.171	247,662
2022-04-05	2.400	2.440	2.380	2.400	1.171	1,553,678
2022-04-04	2.360	2.480	2.350	2.400	1.171	2,279,044
2022-03-31	2.290	2.360	2.250	2.340	1.142	1,278,164
2022-03-30	2.250	2.310	2.160	2.290	1.117	1,681,650
2022-03-29	2.180	2.300	2.120	2.250	1.098	596,846
2022-03-28	2.300	2.320	2.180	2.180	1.064	719,840
2022-03-24	2.390	2.400	2.300	2.330	1.137	1,942,696
2022-03-23	2.170	2.390	2.170	2.390	1.166	4,072,340
2022-03-22	2.130	2.220	2.130	2.160	1.054	1,266,088
2022-03-21	2.060	2.160	2.050	2.130	1.039	687,452
2022-03-17	2.020	2.080	2.020	2.065	1.008	1,626,504
2022-03-16	1.961	2.050	1.961	2.008	0.980	1,339,822
2022-03-15	1.957	1.960	1.920	1.949	0.951	461,628
2022-03-14	1.945	1.960	1.913	1.957	0.955	507,376
2022-03-10	1.930	1.950	1.920	1.930	0.942	374,246
2022-03-09	1.920	2.000	1.920	1.930	0.942	1,148,718
2022-03-08	1.990	2.000	1.900	1.920	0.937	612,524
2022-03-07	2.050	2.050	1.950	1.990	0.971	851,762
2022-03-03	2.070	2.100	2.041	2.070	1.010	274,592
2022-03-02	2.100	2.100	2.052	2.070	1.010	621,370
2022-03-01	2.031	2.100	2.000	2.100	1.025	632,430
2022-02-28	1.992	2.068	1.950	2.031	0.991	1,201,578
2022-02-24	2.100	2.100	1.790	1.900	0.927	1,392,958
2022-02-23	2.140	2.160	2.120	2.130	1.039	536,350
2022-02-22	2.160	2.160	2.070	2.140	1.044	528,034
2022-02-21	2.140	2.200	2.120	2.160	1.054	1,406,490
2022-02-17	2.210	2.250	2.210	2.220	1.083	635,192
2022-02-16	2.200	2.300	2.200	2.210	1.078	582,328
2022-02-15	2.200	2.280	2.200	2.200	1.074	682,832
2022-02-14	2.160	2.250	2.150	2.200	1.074	728,576
2022-02-10	2.380	2.400	2.300	2.340	1.142	703,386
2022-02-09	2.390	2.430	2.360	2.380	1.161	725,060
2022-02-08	2.390	2.400	2.350	2.390	1.166	505,676
2022-02-07	2.430	2.460	2.370	2.390	1.166	2,270,942
2022-02-03	2.460	2.490	2.410	2.410	1.176	1,820,594
2022-02-02	2.470	2.500	2.440	2.460	1.200	1,211,028
2022-02-01	2.520	2.570	2.470	2.470	1.205	1,291,810
2022-01-31	2.450	2.540	2.430	2.520	1.230	1,104,058
2022-01-26	2.420	2.460	2.380	2.440	1.191	723,000
2022-01-25	2.420	2.460	2.400	2.420	1.181	1,367,348
2022-01-24	2.480	2.480	2.380	2.420	1.181	569,478
2022-01-20	2.650	2.650	2.570	2.580	1.259	1,044,052
2022-01-19	2.710	2.740	2.630	2.650	1.293	930,158

← NewerPage 16 of 17 · 1,013 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.