Raya Holding For Financial Investments historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	3.290	3.330	3.190	3.240	3.201	13,481,500
2024-10-21	3.180	3.360	3.100	3.290	3.250	29,829,631
2024-10-17	3.220	3.660	3.220	3.440	3.398	66,945,883
2024-10-16	2.960	3.260	2.950	3.050	3.013	24,782,619
2024-10-15	2.940	3.020	2.850	2.960	2.924	18,472,971
2024-10-14	3.220	3.220	2.910	2.940	2.904	28,130,260
2024-10-10	2.700	3.180	2.700	3.060	3.023	41,529,953
2024-10-09	2.680	2.700	2.630	2.690	2.657	2,331,535
2024-10-08	2.770	2.770	2.590	2.680	2.648	3,412,582
2024-10-07	2.710	2.800	2.700	2.770	2.736	4,673,724
2024-10-03	2.720	2.760	2.670	2.710	2.677	4,604,454
2024-10-02	2.820	2.820	2.700	2.720	2.687	4,591,670
2024-10-01	2.810	2.860	2.790	2.820	2.786	4,711,027
2024-09-30	2.830	2.850	2.770	2.810	2.776	4,453,297
2024-09-26	2.940	3.000	2.870	2.880	2.845	7,253,945
2024-09-25	2.850	3.050	2.840	2.940	2.904	14,019,270
2024-09-24	2.860	2.920	2.830	2.850	2.816	3,564,261
2024-09-23	2.960	2.980	2.840	2.860	2.825	6,201,738
2024-09-19	2.750	2.810	2.700	2.750	2.717	5,732,196
2024-09-18	2.560	2.750	2.520	2.750	2.717	7,154,116
2024-09-17	2.640	2.670	2.560	2.560	2.529	3,187,460
2024-09-16	2.740	2.790	2.620	2.640	2.608	4,119,155
2024-09-12	2.830	2.850	2.740	2.740	2.707	3,050,758
2024-09-11	2.780	2.840	2.700	2.830	2.796	4,846,686
2024-09-10	2.780	2.870	2.750	2.780	2.746	4,536,651
2024-09-09	2.870	2.890	2.760	2.780	2.746	3,571,969
2024-09-05	2.750	2.810	2.730	2.750	2.717	7,417,789
2024-09-04	2.880	2.890	2.740	2.750	2.717	6,783,393
2024-09-03	2.780	2.900	2.720	2.880	2.845	26,192,840
2024-09-02	2.700	2.820	2.680	2.780	2.746	10,775,950
2024-08-29	2.450	2.640	2.420	2.610	2.578	17,895,510
2024-08-28	2.340	2.490	2.340	2.450	2.420	11,017,650
2024-08-27	2.320	2.370	2.310	2.320	2.292	2,857,176
2024-08-26	2.360	2.470	2.310	2.320	2.292	10,966,270
2024-08-22	2.300	2.340	2.230	2.230	2.203	3,641,936
2024-08-21	2.260	2.370	2.260	2.300	2.272	5,364,929
2024-08-20	2.220	2.270	2.220	2.250	2.223	3,020,866
2024-08-19	2.210	2.250	2.200	2.210	2.183	2,608,050
2024-08-15	2.300	2.340	2.260	2.280	2.252	2,154,012
2024-08-14	2.210	2.300	2.200	2.300	2.272	3,054,946
2024-08-13	2.260	2.300	2.200	2.210	2.183	2,446,748
2024-08-12	2.270	2.350	2.250	2.260	2.233	4,025,099
2024-08-08	2.250	2.280	2.170	2.250	2.223	3,546,835
2024-08-07	2.160	2.290	2.150	2.250	2.223	4,416,519
2024-08-06	2.090	2.200	2.090	2.160	2.134	3,964,878
2024-08-05	2.190	2.190	1.970	2.060	2.035	4,993,572
2024-08-01	2.260	2.420	2.260	2.310	2.282	8,073,906
2024-07-31	2.310	2.370	2.240	2.260	2.233	8,091,604
2024-07-30	2.370	2.370	2.250	2.310	2.282	9,366,874
2024-07-29	2.160	2.370	2.160	2.370	2.341	27,607,520
2024-07-24	2.080	2.120	2.060	2.070	2.045	3,454,423
2024-07-23	2.080	2.100	2.040	2.080	2.055	3,520,019
2024-07-22	2.110	2.140	2.080	2.080	2.055	3,078,726
2024-07-18	2.130	2.180	2.100	2.120	2.094	2,791,249
2024-07-17	2.010	2.160	2.010	2.130	2.104	11,160,200
2024-07-16	1.990	2.010	1.990	2.000	1.976	1,829,761
2024-07-15	1.980	2.040	1.970	1.980	1.956	4,060,387
2024-07-10	2.051	2.070	2.009	2.013	1.989	3,560,793
2024-07-09	2.033	2.110	2.007	2.051	2.026	5,770,065
2024-07-08	1.990	2.120	1.990	2.033	2.008	7,442,847

← NewerPage 8 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.