Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	2.740	2.840	2.730	2.800	2.766	16,674,721
2025-06-02	2.750	2.790	2.710	2.740	2.707	5,958,414
2025-05-29	2.740	2.780	2.720	2.740	2.707	5,812,360
2025-05-28	2.820	2.860	2.740	2.740	2.707	13,890,560
2025-05-27	2.630	2.860	2.620	2.820	2.786	46,447,840
2025-05-26	2.690	2.720	2.620	2.630	2.598	15,978,910
2025-05-22	2.760	2.780	2.660	2.700	2.667	14,126,240
2025-05-21	2.770	2.820	2.740	2.760	2.727	3,922,245
2025-05-20	2.760	2.830	2.750	2.770	2.736	9,120,574
2025-05-19	2.700	2.810	2.650	2.760	2.727	12,289,270
2025-05-15	2.770	2.780	2.690	2.720	2.687	5,152,716
2025-05-14	2.780	2.800	2.740	2.770	2.736	2,670,710
2025-05-13	2.820	2.860	2.760	2.780	2.746	8,454,792
2025-05-12	2.750	2.840	2.740	2.820	2.786	10,470,870
2025-05-08	2.810	2.830	2.750	2.800	2.766	10,116,760
2025-05-07	2.860	2.910	2.780	2.810	2.776	9,869,738
2025-05-06	2.880	2.930	2.860	2.860	2.825	11,578,330
2025-05-05	2.880	2.910	2.850	2.880	2.845	12,084,750
2025-04-30	2.920	2.980	2.860	2.940	2.904	32,755,561
2025-04-29	2.960	2.970	2.890	2.920	2.885	21,462,650
2025-04-28	2.850	2.970	2.820	2.960	2.924	40,258,961
2025-04-23	2.780	2.910	2.750	2.860	2.825	38,168,379
2025-04-22	2.800	2.880	2.770	2.780	2.746	20,232,330
2025-04-17	2.680	2.820	2.670	2.800	2.766	35,066,719
2025-04-16	2.720	2.750	2.680	2.680	2.648	24,538,080
2025-04-15	2.620	2.800	2.620	2.720	2.687	67,114,492
2025-04-14	2.570	2.660	2.570	2.610	2.578	30,169,480
2025-04-10	2.320	2.370	2.320	2.330	2.302	6,785,414
2025-04-09	2.280	2.420	2.270	2.290	2.262	19,599,631
2025-04-08	2.270	2.290	2.270	2.280	2.252	3,470,011
2025-04-07	2.260	2.270	2.200	2.260	2.233	5,792,880
2025-04-03	2.360	2.370	2.340	2.360	2.331	3,368,489
2025-03-27	2.360	2.380	2.340	2.360	2.331	3,794,897
2025-03-26	2.350	2.400	2.350	2.360	2.331	8,718,892
2025-03-25	2.350	2.370	2.300	2.320	2.292	9,758,389
2025-03-24	2.360	2.390	2.350	2.350	2.322	6,972,738
2025-03-20	2.390	2.420	2.370	2.380	2.351	4,840,993
2025-03-19	2.390	2.450	2.390	2.390	2.361	11,752,880
2025-03-18	2.350	2.440	2.350	2.390	2.361	17,065,840
2025-03-17	2.360	2.390	2.350	2.350	2.322	8,972,770
2025-03-13	2.350	2.380	2.340	2.340	2.312	7,513,521
2025-03-12	2.360	2.390	2.340	2.350	2.322	6,458,849
2025-03-11	2.390	2.390	2.350	2.360	2.331	5,995,556
2025-03-10	2.410	2.440	2.380	2.400	2.371	8,017,106
2025-03-06	2.380	2.400	2.360	2.370	2.341	11,328,550
2025-03-05	2.430	2.430	2.360	2.380	2.351	4,936,707
2025-03-04	2.440	2.450	2.420	2.430	2.401	3,682,413
2025-03-03	2.430	2.460	2.420	2.440	2.410	5,273,187
2025-02-27	2.480	2.500	2.430	2.430	2.401	9,639,133
2025-02-26	2.500	2.540	2.470	2.480	2.450	13,655,770
2025-02-25	2.480	2.550	2.460	2.500	2.470	38,454,281
2025-02-24	2.480	2.520	2.460	2.480	2.450	4,123,468
2025-02-20	2.500	2.530	2.480	2.510	2.480	6,825,300
2025-02-19	2.450	2.560	2.450	2.500	2.470	21,871,721
2025-02-18	2.430	2.470	2.420	2.440	2.410	6,012,088
2025-02-17	2.460	2.500	2.420	2.430	2.401	8,554,239
2025-02-13	2.360	2.390	2.340	2.350	2.322	8,380,367
2025-02-12	2.420	2.430	2.270	2.360	2.331	20,656,529
2025-02-11	2.560	2.580	2.420	2.420	2.391	7,233,726
2025-02-10	2.580	2.610	2.550	2.560	2.529	5,559,786

← NewerPage 6 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.