Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	2.840	2.920	2.840	2.910	2.910	25,260,170
2025-09-25	2.840	2.860	2.760	2.780	2.780	12,352,330
2025-09-24	2.870	2.910	2.770	2.840	2.840	34,812,230
2025-09-23	2.860	2.930	2.860	2.870	2.870	11,137,760
2025-09-22	2.800	2.890	2.770	2.860	2.860	7,480,656
2025-09-18	2.830	2.860	2.800	2.830	2.830	4,012,296
2025-09-17	2.840	2.870	2.820	2.830	2.830	7,832,246
2025-09-16	2.950	2.990	2.820	2.840	2.840	16,511,420
2025-09-15	3.040	3.080	2.950	2.950	2.950	18,023,740
2025-09-11	3.140	3.150	3.060	3.060	3.060	12,704,560
2025-09-10	3.060	3.170	3.060	3.140	3.140	8,599,604
2025-09-09	3.140	3.160	3.050	3.060	3.060	5,036,679
2025-09-08	3.030	3.140	3.030	3.140	3.140	5,392,133
2025-09-03	3.140	3.160	3.070	3.070	3.070	5,694,817
2025-09-02	3.110	3.160	3.100	3.140	3.140	4,921,165
2025-09-01	3.070	3.120	3.070	3.110	3.110	4,644,735
2025-08-28	3.170	3.210	3.160	3.170	3.170	5,502,386
2025-08-27	3.050	3.180	3.050	3.170	3.170	13,157,030
2025-08-26	3.120	3.140	3.050	3.050	3.050	13,167,670
2025-08-25	3.160	3.180	3.120	3.120	3.120	5,573,989
2025-08-21	3.210	3.220	3.160	3.160	3.160	4,708,988
2025-08-20	3.240	3.280	3.180	3.210	3.210	9,870,206
2025-08-19	3.220	3.270	3.210	3.240	3.240	9,037,045
2025-08-18	3.220	3.310	3.220	3.220	3.220	29,934,061
2025-08-14	3.210	3.240	3.170	3.200	3.200	10,727,710
2025-08-13	3.240	3.300	3.210	3.210	3.210	17,905,010
2025-08-12	3.200	3.260	3.180	3.240	3.240	6,492,040
2025-08-11	3.290	3.320	3.200	3.200	3.200	16,232,470
2025-08-07	3.220	3.300	3.200	3.210	3.210	27,985,850
2025-08-06	3.150	3.220	3.140	3.220	3.220	15,689,170
2025-08-05	3.140	3.220	3.100	3.150	3.150	20,405,369
2025-08-04	3.150	3.180	3.110	3.140	3.140	4,822,027
2025-07-31	3.120	3.220	3.110	3.170	3.170	10,132,290
2025-07-30	3.130	3.250	3.060	3.120	3.120	20,673,080
2025-07-29	3.050	3.160	2.990	3.130	3.130	9,565,954
2025-07-28	3.160	3.200	3.050	3.050	3.050	8,593,504
2025-07-23	3.180	3.210	3.150	3.190	3.190	7,882,455
2025-07-22	3.240	3.270	3.180	3.180	3.180	12,468,700
2025-07-21	3.260	3.380	3.220	3.240	3.240	25,837,289
2025-07-17	3.380	3.450	3.260	3.270	3.270	33,245,980
2025-07-16	3.250	3.400	3.210	3.380	3.380	33,003,422
2025-07-15	3.370	3.390	3.250	3.250	3.250	26,385,480
2025-07-14	3.280	3.450	3.240	3.370	3.370	43,058,000
2025-07-10	3.350	3.420	3.320	3.320	3.320	33,278,570
2025-07-09	3.300	3.350	3.230	3.350	3.350	18,902,461
2025-07-07	3.180	3.380	3.180	3.300	3.260	92,598,844
2025-07-02	3.200	3.250	3.160	3.190	3.151	29,387,461
2025-07-01	3.150	3.330	3.140	3.200	3.161	67,043,141
2025-06-30	2.890	3.260	2.890	3.150	3.112	126,266,492
2025-06-25	2.830	2.900	2.830	2.850	2.816	39,301,238
2025-06-24	2.790	2.890	2.790	2.800	2.766	60,395,441
2025-06-23	2.770	2.840	2.770	2.790	2.756	79,537,906
2025-06-19	2.720	2.740	2.640	2.650	2.618	9,523,635
2025-06-18	2.630	2.770	2.600	2.720	2.687	17,583,359
2025-06-17	2.740	2.770	2.630	2.630	2.598	13,118,210
2025-06-16	2.690	2.840	2.690	2.740	2.707	26,403,990
2025-06-12	3.030	3.040	2.880	2.880	2.845	22,547,350
2025-06-11	2.900	3.070	2.900	3.030	2.993	64,186,367
2025-06-10	2.890	2.950	2.890	2.900	2.865	27,079,039
2025-06-04	2.830	2.910	2.830	2.860	2.825	40,254,102

← NewerPage 5 of 17 · 1,011 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.