Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.787	0.797	0.774	0.780	0.780	640,984
2023-11-16	0.785	0.800	0.775	0.783	0.783	886,089
2023-11-15	0.806	0.820	0.781	0.785	0.785	1,315,271
2023-11-14	0.799	0.825	0.799	0.806	0.806	1,803,670
2023-11-13	0.792	0.805	0.792	0.799	0.799	415,528
2023-11-09	0.784	0.818	0.770	0.777	0.777	2,347,901
2023-11-08	0.780	0.830	0.780	0.784	0.784	5,603,831
2023-11-07	0.767	0.789	0.761	0.780	0.780	1,563,222
2023-11-06	0.760	0.796	0.760	0.767	0.767	3,144,784
2023-11-02	0.742	0.742	0.715	0.727	0.727	473,750
2023-11-01	0.745	0.745	0.714	0.745	0.745	321,711
2023-10-31	0.745	0.753	0.730	0.745	0.745	211,165
2023-10-30	0.752	0.763	0.740	0.745	0.745	547,527
2023-10-26	0.741	0.763	0.741	0.749	0.749	2,462,571
2023-10-25	0.688	0.732	0.688	0.726	0.726	1,159,690
2023-10-24	0.691	0.708	0.677	0.686	0.686	816,947
2023-10-23	0.683	0.699	0.683	0.691	0.691	678,602
2023-10-19	0.664	0.678	0.663	0.664	0.664	379,766
2023-10-18	0.689	0.689	0.650	0.664	0.664	663,747
2023-10-17	0.694	0.694	0.663	0.694	0.694	219,083
2023-10-16	0.694	0.694	0.661	0.694	0.694	386,239
2023-10-12	0.694	0.719	0.663	0.694	0.694	344,498
2023-10-11	0.677	0.720	0.650	0.694	0.694	749,685
2023-10-10	0.677	0.677	0.652	0.677	0.677	61,500
2023-10-09	0.677	0.677	0.624	0.677	0.677	106,410
2023-10-04	0.677	0.694	0.671	0.677	0.677	109,503
2023-10-03	0.691	0.693	0.675	0.677	0.677	990,331
2023-10-02	0.719	0.719	0.689	0.691	0.691	662,433
2023-09-27	0.722	0.733	0.700	0.722	0.722	370,378
2023-09-26	0.722	0.728	0.712	0.722	0.722	177,143
2023-09-25	0.730	0.730	0.720	0.722	0.722	653,402
2023-09-21	0.731	0.737	0.725	0.731	0.731	314,631
2023-09-20	0.751	0.751	0.725	0.731	0.731	597,810
2023-09-19	0.741	0.764	0.735	0.751	0.751	1,508,045
2023-09-18	0.741	0.754	0.741	0.741	0.741	313,769
2023-09-14	0.741	0.750	0.740	0.741	0.741	311,245
2023-09-13	0.730	0.755	0.727	0.741	0.741	619,673
2023-09-12	0.735	0.735	0.728	0.730	0.730	614,461
2023-09-11	0.745	0.745	0.732	0.737	0.737	596,121
2023-09-07	0.751	0.752	0.746	0.751	0.751	327,100
2023-09-06	0.766	0.778	0.750	0.751	0.751	1,229,818
2023-09-05	0.770	0.790	0.755	0.766	0.766	1,608,775
2023-09-04	0.770	0.787	0.756	0.770	0.770	263,375
2023-08-31	0.785	0.800	0.770	0.773	0.773	1,298,433
2023-08-30	0.780	0.818	0.780	0.785	0.785	5,904,066
2023-08-29	0.749	0.797	0.744	0.770	0.770	2,284,512
2023-08-28	0.760	0.765	0.744	0.749	0.749	790,355
2023-08-24	0.761	0.780	0.741	0.754	0.754	1,310,056
2023-08-23	0.759	0.800	0.757	0.761	0.761	5,397,512
2023-08-22	0.751	0.767	0.751	0.759	0.759	1,206,292
2023-08-21	0.740	0.764	0.728	0.740	0.740	354,500
2023-08-17	0.740	0.745	0.725	0.740	0.740	433,700
2023-08-16	0.742	0.750	0.737	0.740	0.740	415,398
2023-08-15	0.742	0.745	0.740	0.742	0.742	45,500
2023-08-14	0.742	0.755	0.738	0.742	0.742	193,481
2023-08-10	0.758	0.764	0.740	0.758	0.758	395,695
2023-08-09	0.769	0.769	0.746	0.758	0.758	483,093
2023-08-08	0.770	0.770	0.745	0.770	0.770	344,836
2023-08-07	0.770	0.770	0.756	0.770	0.770	126,612
2023-08-03	0.738	0.768	0.738	0.738	0.738	303,085

← NewerPage 11 of 17 · 1,011 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.