Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.765	0.769	0.727	0.738	0.738	920,054
2023-08-01	0.765	0.779	0.757	0.765	0.765	839,344
2023-07-31	0.754	0.783	0.750	0.765	0.765	4,040,917
2023-07-27	0.736	0.756	0.730	0.742	0.742	861,772
2023-07-26	0.737	0.770	0.734	0.736	0.736	1,615,122
2023-07-25	0.737	0.746	0.726	0.737	0.737	157,078
2023-07-24	0.737	0.748	0.727	0.737	0.737	77,031
2023-07-19	0.726	0.746	0.721	0.737	0.737	430,311
2023-07-18	0.726	0.739	0.718	0.726	0.726	328,776
2023-07-17	0.736	0.749	0.703	0.726	0.726	508,975
2023-07-13	0.698	0.724	0.698	0.698	0.698	258,607
2023-07-12	0.698	0.726	0.698	0.698	0.698	84,025
2023-07-11	0.698	0.730	0.698	0.698	0.698	311,817
2023-07-10	0.710	0.719	0.690	0.698	0.698	478,222
2023-07-06	0.755	0.755	0.736	0.744	0.744	633,921
2023-07-05	0.745	0.770	0.740	0.759	0.759	1,844,102
2023-07-04	0.727	0.754	0.720	0.745	0.745	716,436
2023-06-26	0.727	0.747	0.720	0.727	0.727	331,233
2023-06-22	0.731	0.732	0.717	0.731	0.731	285,713
2023-06-21	0.744	0.744	0.722	0.731	0.731	1,188,646
2023-06-20	0.752	0.766	0.741	0.745	0.745	843,949
2023-06-19	0.773	0.795	0.750	0.752	0.752	1,749,341
2023-06-15	0.731	0.748	0.731	0.737	0.737	609,893
2023-06-14	0.735	0.755	0.724	0.728	0.728	1,087,001
2023-06-13	0.740	0.779	0.731	0.735	0.735	3,866,582
2023-06-12	0.722	0.745	0.720	0.740	0.740	637,895
2023-06-08	0.726	0.735	0.720	0.721	0.721	1,029,640
2023-06-07	0.742	0.759	0.721	0.726	0.726	801,351
2023-06-06	0.745	0.760	0.735	0.742	0.742	1,046,879
2023-06-05	0.763	0.770	0.731	0.745	0.745	1,223,327
2023-06-01	0.732	0.754	0.732	0.745	0.745	1,868,180
2023-05-31	0.738	0.749	0.718	0.720	0.720	1,757,150
2023-05-30	0.759	0.778	0.720	0.738	0.738	2,193,540
2023-05-29	0.757	0.789	0.740	0.759	0.759	5,660,989
2023-05-25	0.710	0.720	0.701	0.706	0.706	695,688
2023-05-24	0.728	0.734	0.700	0.710	0.710	3,422,823
2023-05-23	0.670	0.747	0.670	0.728	0.728	9,072,250
2023-05-22	0.635	0.675	0.633	0.663	0.663	3,097,660
2023-05-18	0.635	0.635	0.595	0.635	0.635	220,726
2023-05-17	0.635	0.635	0.606	0.635	0.635	221,976
2023-05-16	0.635	0.635	0.603	0.635	0.635	464,234
2023-05-15	0.635	0.635	0.613	0.635	0.635	245,352
2023-05-11	0.635	0.635	0.621	0.635	0.635	216,352
2023-05-10	0.635	0.635	0.605	0.635	0.635	465,272
2023-05-09	0.621	0.647	0.621	0.635	0.635	1,484,207
2023-05-08	0.621	0.630	0.621	0.621	0.621	278,457
2023-05-03	0.630	0.630	0.611	0.613	0.613	614,015
2023-05-02	0.632	0.632	0.600	0.632	0.632	370,818
2023-05-01	0.632	0.632	0.615	0.632	0.632	177,102
2023-04-27	0.633	0.637	0.622	0.632	0.632	495,376
2023-04-26	0.633	0.633	0.615	0.633	0.633	343,629
2023-04-19	0.633	0.650	0.610	0.633	0.633	334,010
2023-04-18	0.633	0.633	0.607	0.633	0.633	107,597
2023-04-13	0.633	0.633	0.614	0.633	0.633	123,550
2023-04-12	0.633	0.639	0.615	0.633	0.633	66,840
2023-04-11	0.633	0.639	0.616	0.633	0.633	410,022
2023-04-10	0.633	0.638	0.616	0.633	0.633	153,714
2023-04-06	0.641	0.641	0.630	0.641	0.641	307,112
2023-04-05	0.657	0.674	0.634	0.641	0.641	748,464
2023-04-04	0.623	0.660	0.622	0.657	0.657	890,864

← NewerPage 12 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.