Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	2.590	2.720	2.580	2.700	1.317	1,974,190
2022-01-13	2.770	2.790	2.670	2.690	1.283	2,442,920
2022-01-12	2.840	2.900	2.750	2.770	1.322	1,695,816
2022-01-11	2.880	2.950	2.820	2.840	1.355	2,975,434
2022-01-10	2.760	2.930	2.710	2.880	1.374	9,445,536
2022-01-05	2.540	2.630	2.540	2.600	1.240	3,771,708
2022-01-04	2.400	2.550	2.400	2.530	1.207	8,168,462
2022-01-03	2.390	2.440	2.350	2.390	1.140	284,318
2021-12-30	2.400	2.430	2.340	2.380	1.136	303,954
2021-12-29	2.360	2.450	2.350	2.400	1.145	611,228
2021-12-28	2.370	2.370	2.300	2.360	1.126	415,466
2021-12-27	2.370	2.430	2.340	2.370	1.131	97,900
2021-12-23	2.380	2.400	2.360	2.370	1.131	573,518
2021-12-22	2.350	2.420	2.350	2.380	1.136	524,310
2021-12-21	2.400	2.420	2.320	2.350	1.121	595,152
2021-12-20	2.410	2.420	2.350	2.400	1.145	457,510
2021-12-16	2.360	2.440	2.360	2.410	1.150	799,766
2021-12-15	2.340	2.360	2.310	2.340	1.116	126,214
2021-12-14	2.340	2.360	2.310	2.340	1.116	124,446
2021-12-13	2.290	2.400	2.280	2.340	1.116	816,554
2021-12-09	2.290	2.360	2.260	2.290	1.093	236,164
2021-12-08	2.370	2.370	2.250	2.290	1.093	481,246
2021-12-07	2.460	2.490	2.350	2.370	1.131	997,856
2021-12-06	2.490	2.520	2.440	2.460	1.174	627,008
2021-12-02	2.480	2.530	2.450	2.470	1.178	415,608
2021-12-01	2.470	2.540	2.410	2.480	1.183	933,136
2021-11-30	2.450	2.490	2.410	2.470	1.178	293,220
2021-11-29	2.510	2.540	2.430	2.450	1.169	355,986
2021-11-25	2.510	2.610	2.500	2.510	1.198	198,216
2021-11-24	2.510	2.570	2.460	2.510	1.198	68,682
2021-11-23	2.500	2.590	2.500	2.510	1.198	274,328
2021-11-22	2.420	2.500	2.420	2.420	1.155	154,186
2021-11-18	2.500	2.590	2.400	2.530	1.207	751,920
2021-11-17	2.560	2.640	2.420	2.500	1.193	659,992
2021-11-16	2.590	2.600	2.420	2.560	1.221	661,160
2021-11-15	2.690	2.690	2.560	2.590	1.236	1,224,900
2021-11-11	2.700	2.750	2.700	2.710	1.293	694,532
2021-11-10	2.750	2.780	2.530	2.670	1.274	1,102,910
2021-11-09	2.850	2.850	2.750	2.750	1.312	994,084
2021-11-08	2.830	2.860	2.730	2.850	1.360	1,707,856
2021-11-04	2.720	2.830	2.650	2.760	1.317	1,970,886
2021-11-03	2.830	2.850	2.650	2.720	1.298	3,364,670
2021-11-02	2.840	3.010	2.800	2.830	1.350	8,893,958
2021-11-01	2.670	2.920	2.660	2.840	1.355	7,529,220
2021-10-28	2.350	2.500	2.310	2.420	1.155	2,002,500
2021-10-27	2.350	2.440	2.290	2.350	1.121	767,092
2021-10-26	2.320	2.780	2.280	2.350	1.121	1,222,130
2021-10-25	2.400	2.400	2.240	2.320	1.107	398,720
2021-10-20	2.410	2.600	2.120	2.430	1.159	1,257,886

← NewerPage 17 of 17 · 1,009 trading days

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.