Raya Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 5.910 | 6.030 | 5.610 | 5.700 | 5.700 | 2,897,845 |
| 2026-10-15 | 5.930 | 6.030 | 5.810 | 5.970 | 5.970 | 2,679,428 |
| 2026-10-14 | 5.830 | 6.100 | 5.830 | 5.890 | 5.890 | 6,166,554 |
| 2026-10-13 | 6.030 | 6.140 | 5.700 | 5.890 | 5.890 | 6,181,774 |
| 2026-10-12 | 6.340 | 6.390 | 6.030 | 6.030 | 6.030 | 2,789,261 |
| 2026-10-11 | 6.600 | 6.610 | 6.330 | 6.330 | 6.330 | 1,462,904 |
| 2026-10-07 | 6.500 | 6.600 | 6.450 | 6.600 | 6.600 | 1,398,934 |
| 2026-10-06 | 6.650 | 6.700 | 6.450 | 6.500 | 6.500 | 3,150,183 |
| 2026-10-05 | 6.830 | 6.850 | 6.610 | 6.630 | 6.630 | 3,556,823 |
| 2026-10-04 | 6.660 | 6.870 | 6.650 | 6.800 | 6.800 | 4,331,346 |
| 2026-10-01 | 6.220 | 6.710 | 6.220 | 6.650 | 6.650 | 8,802,810 |
| 2026-09-30 | 6.270 | 6.300 | 5.950 | 6.200 | 6.200 | 5,185,609 |
| 2026-09-29 | 6.160 | 6.450 | 5.920 | 6.200 | 6.200 | 6,200,939 |
| 2026-09-28 | 6.400 | 6.400 | 5.720 | 6.160 | 6.160 | 8,080,962 |
| 2026-09-27 | 6.990 | 7.100 | 6.320 | 6.400 | 6.400 | 16,526,042 |
| 2026-09-24 | 7.050 | 7.080 | 6.820 | 6.920 | 6.920 | 5,135,416 |
| 2026-09-23 | 7.090 | 7.210 | 6.980 | 7.050 | 7.050 | 11,863,850 |
| 2026-09-22 | 6.980 | 7.100 | 6.940 | 7.000 | 7.000 | 2,163,461 |
| 2026-09-21 | 7.090 | 7.110 | 6.800 | 6.970 | 6.970 | 4,742,513 |
| 2026-09-20 | 7.270 | 7.320 | 7.100 | 7.120 | 7.120 | 5,033,104 |
| 2026-09-17 | 7.090 | 7.270 | 7.040 | 7.260 | 7.260 | 5,624,209 |
| 2026-09-16 | 7.110 | 7.130 | 7.020 | 7.090 | 7.090 | 4,576,454 |
| 2026-09-15 | 7.100 | 7.150 | 7.010 | 7.080 | 7.080 | 1,847,807 |
| 2026-09-14 | 7.120 | 7.170 | 7.000 | 7.100 | 7.100 | 4,710,206 |
| 2026-09-13 | 7.250 | 7.250 | 7.080 | 7.120 | 7.120 | 3,024,494 |
| 2026-09-10 | 7.200 | 7.220 | 7.090 | 7.170 | 7.170 | 2,361,100 |
| 2026-09-09 | 7.230 | 7.280 | 7.150 | 7.160 | 7.160 | 3,614,110 |
| 2026-09-08 | 7.310 | 7.400 | 7.210 | 7.240 | 7.240 | 4,388,332 |
| 2026-09-07 | 7.550 | 7.590 | 7.280 | 7.330 | 7.330 | 8,523,499 |
| 2026-09-06 | 7.590 | 7.730 | 7.500 | 7.500 | 7.500 | 23,032,776 |
| 2026-09-03 | 7.200 | 7.640 | 7.150 | 7.500 | 7.500 | 25,270,844 |
| 2026-09-02 | 7.240 | 7.280 | 7.120 | 7.150 | 7.150 | 4,804,989 |
| 2026-09-01 | 7.220 | 7.340 | 7.170 | 7.240 | 7.240 | 3,527,918 |
| 2026-08-31 | 7.220 | 7.260 | 7.090 | 7.240 | 7.240 | 10,393,995 |
| 2026-08-30 | 7.410 | 7.440 | 7.180 | 7.210 | 7.210 | 7,056,948 |
| 2026-08-26 | 7.330 | 7.400 | 7.250 | 7.390 | 7.390 | 11,989,978 |
| 2026-08-25 | 7.100 | 7.250 | 7.030 | 7.250 | 7.250 | 11,287,553 |
| 2026-08-24 | 7.100 | 7.130 | 7.030 | 7.030 | 7.030 | 2,656,032 |
| 2026-08-23 | 7.050 | 7.190 | 7.030 | 7.070 | 7.070 | 6,356,930 |
| 2026-08-20 | 7.060 | 7.060 | 6.950 | 7.000 | 7.000 | 4,025,819 |
| 2026-08-19 | 7.160 | 7.180 | 7.000 | 7.030 | 7.030 | 9,559,569 |
| 2026-08-18 | 7.230 | 7.270 | 7.120 | 7.140 | 7.140 | 5,915,189 |
| 2026-08-17 | 7.230 | 7.480 | 7.200 | 7.230 | 7.230 | 12,917,163 |
| 2026-08-16 | 7.070 | 7.230 | 7.040 | 7.230 | 7.230 | 29,251,685 |
| 2026-08-13 | 7.200 | 7.330 | 6.970 | 7.070 | 7.070 | 15,441,436 |
| 2026-08-12 | 7.250 | 7.380 | 7.130 | 7.200 | 7.200 | 7,396,106 |
| 2026-08-11 | 7.360 | 7.380 | 7.200 | 7.250 | 7.250 | 9,440,278 |
| 2026-08-10 | 7.430 | 7.440 | 7.330 | 7.360 | 7.360 | 7,235,193 |
| 2026-08-09 | 7.420 | 7.490 | 7.360 | 7.430 | 7.430 | 7,473,995 |
| 2026-08-06 | 7.500 | 7.530 | 7.390 | 7.420 | 7.420 | 5,765,872 |
| 2026-08-05 | 7.540 | 7.620 | 7.460 | 7.500 | 7.500 | 9,495,158 |
| 2026-08-04 | 7.530 | 7.660 | 7.490 | 7.540 | 7.540 | 10,315,319 |
| 2026-08-03 | 7.540 | 7.630 | 7.490 | 7.530 | 7.530 | 13,194,727 |
| 2026-08-02 | 7.500 | 7.560 | 7.470 | 7.540 | 7.540 | 7,608,182 |
| 2026-07-30 | 7.520 | 7.540 | 7.350 | 7.500 | 7.500 | 7,196,773 |
| 2026-07-29 | 7.400 | 7.570 | 7.300 | 7.520 | 7.520 | 13,179,572 |
| 2026-07-28 | 7.550 | 7.650 | 7.380 | 7.400 | 7.400 | 15,435,456 |
| 2026-07-27 | 7.610 | 7.650 | 7.390 | 7.510 | 7.510 | 14,759,893 |
| 2026-07-26 | 7.770 | 7.790 | 7.590 | 7.590 | 7.590 | 11,415,022 |
| 2026-07-22 | 7.620 | 7.820 | 7.580 | 7.760 | 7.760 | 18,291,220 |
Page 1 of 17 · 1,010 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.