Raya Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 2.640 | 2.670 | 2.620 | 2.620 | 2.588 | 3,149,725 |
| 2025-02-05 | 2.650 | 2.690 | 2.630 | 2.640 | 2.608 | 6,477,095 |
| 2025-02-04 | 2.600 | 2.670 | 2.600 | 2.650 | 2.618 | 11,041,140 |
| 2025-02-03 | 2.640 | 2.670 | 2.560 | 2.580 | 2.549 | 7,554,196 |
| 2025-01-30 | 2.660 | 2.680 | 2.610 | 2.620 | 2.588 | 11,351,500 |
| 2025-01-29 | 2.660 | 2.700 | 2.660 | 2.660 | 2.628 | 8,933,376 |
| 2025-01-28 | 2.620 | 2.690 | 2.620 | 2.650 | 2.618 | 19,322,500 |
| 2025-01-27 | 2.680 | 2.700 | 2.620 | 2.620 | 2.588 | 7,504,807 |
| 2025-01-23 | 2.790 | 2.830 | 2.750 | 2.760 | 2.727 | 9,482,399 |
| 2025-01-22 | 2.790 | 2.890 | 2.790 | 2.790 | 2.756 | 26,364,510 |
| 2025-01-21 | 2.680 | 2.780 | 2.670 | 2.770 | 2.736 | 14,266,130 |
| 2025-01-20 | 2.730 | 2.750 | 2.660 | 2.680 | 2.648 | 8,809,100 |
| 2025-01-16 | 2.750 | 2.790 | 2.700 | 2.710 | 2.677 | 9,903,540 |
| 2025-01-15 | 2.670 | 2.750 | 2.660 | 2.750 | 2.717 | 5,175,612 |
| 2025-01-14 | 2.660 | 2.730 | 2.570 | 2.670 | 2.638 | 9,402,006 |
| 2025-01-13 | 2.820 | 2.860 | 2.650 | 2.660 | 2.628 | 17,293,971 |
| 2025-01-09 | 2.890 | 2.920 | 2.870 | 2.880 | 2.845 | 4,718,084 |
| 2025-01-08 | 2.880 | 2.910 | 2.850 | 2.890 | 2.855 | 5,774,854 |
| 2025-01-06 | 2.950 | 2.980 | 2.880 | 2.880 | 2.845 | 6,895,834 |
| 2025-01-02 | 2.850 | 3.000 | 2.850 | 2.970 | 2.934 | 19,109,471 |
| 2024-12-31 | 2.730 | 2.840 | 2.730 | 2.810 | 2.776 | 10,032,960 |
| 2024-12-30 | 2.790 | 2.810 | 2.700 | 2.730 | 2.697 | 8,068,100 |
| 2024-12-26 | 2.890 | 2.940 | 2.880 | 2.890 | 2.855 | 12,093,120 |
| 2024-12-25 | 2.920 | 3.000 | 2.870 | 2.890 | 2.855 | 23,798,131 |
| 2024-12-24 | 2.960 | 3.040 | 2.910 | 2.920 | 2.885 | 21,210,340 |
| 2024-12-23 | 3.110 | 3.120 | 2.950 | 2.960 | 2.924 | 36,886,320 |
| 2024-12-19 | 3.340 | 3.340 | 3.230 | 3.330 | 3.290 | 6,255,756 |
| 2024-12-18 | 3.430 | 3.500 | 3.300 | 3.340 | 3.300 | 8,544,137 |
| 2024-12-17 | 3.330 | 3.500 | 3.330 | 3.430 | 3.388 | 14,946,100 |
| 2024-12-16 | 3.420 | 3.490 | 3.320 | 3.330 | 3.290 | 8,930,762 |
| 2024-12-12 | 3.520 | 3.600 | 3.450 | 3.470 | 3.428 | 21,943,699 |
| 2024-12-11 | 3.300 | 3.600 | 3.300 | 3.520 | 3.477 | 54,351,168 |
| 2024-12-10 | 3.380 | 3.450 | 3.160 | 3.300 | 3.260 | 16,282,700 |
| 2024-12-09 | 3.460 | 3.560 | 3.350 | 3.380 | 3.339 | 19,584,391 |
| 2024-12-05 | 3.350 | 3.470 | 3.310 | 3.350 | 3.309 | 15,101,380 |
| 2024-12-04 | 3.160 | 3.400 | 3.160 | 3.350 | 3.309 | 22,422,311 |
| 2024-12-03 | 3.160 | 3.200 | 3.120 | 3.160 | 3.122 | 5,068,744 |
| 2024-12-02 | 3.170 | 3.220 | 3.120 | 3.160 | 3.122 | 14,388,910 |
| 2024-11-28 | 3.030 | 3.060 | 2.980 | 2.990 | 2.954 | 5,256,275 |
| 2024-11-27 | 3.040 | 3.120 | 3.010 | 3.030 | 2.993 | 7,612,951 |
| 2024-11-26 | 3.050 | 3.110 | 3.010 | 3.040 | 3.003 | 7,805,731 |
| 2024-11-25 | 3.120 | 3.150 | 3.040 | 3.050 | 3.013 | 12,671,860 |
| 2024-11-21 | 3.150 | 3.250 | 3.150 | 3.170 | 3.132 | 3,990,327 |
| 2024-11-20 | 3.190 | 3.230 | 3.150 | 3.150 | 3.112 | 2,597,799 |
| 2024-11-19 | 3.180 | 3.260 | 3.180 | 3.190 | 3.151 | 4,608,756 |
| 2024-11-18 | 3.250 | 3.290 | 3.180 | 3.180 | 3.142 | 3,680,358 |
| 2024-11-14 | 3.270 | 3.310 | 3.250 | 3.270 | 3.230 | 3,363,966 |
| 2024-11-13 | 3.340 | 3.350 | 3.260 | 3.270 | 3.230 | 6,969,447 |
| 2024-11-12 | 3.370 | 3.400 | 3.320 | 3.340 | 3.300 | 7,284,390 |
| 2024-11-11 | 3.400 | 3.420 | 3.360 | 3.370 | 3.329 | 7,998,458 |
| 2024-11-07 | 3.390 | 3.460 | 3.340 | 3.400 | 3.359 | 22,387,150 |
| 2024-11-06 | 3.280 | 3.430 | 3.270 | 3.390 | 3.349 | 25,771,650 |
| 2024-11-05 | 3.310 | 3.360 | 3.270 | 3.280 | 3.240 | 8,941,044 |
| 2024-11-04 | 3.340 | 3.400 | 3.290 | 3.310 | 3.270 | 9,899,278 |
| 2024-10-31 | 3.310 | 3.420 | 3.310 | 3.340 | 3.300 | 13,056,260 |
| 2024-10-30 | 3.450 | 3.470 | 3.300 | 3.300 | 3.260 | 25,317,730 |
| 2024-10-29 | 3.670 | 3.680 | 3.440 | 3.450 | 3.408 | 33,543,719 |
| 2024-10-28 | 3.400 | 3.740 | 3.340 | 3.670 | 3.626 | 57,784,801 |
| 2024-10-24 | 3.500 | 3.510 | 3.360 | 3.380 | 3.339 | 13,229,310 |
| 2024-10-23 | 3.270 | 3.640 | 3.270 | 3.500 | 3.458 | 68,281,797 |
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.