Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.857	0.899	0.820	0.836	0.836	6,459,825
2022-12-14	0.865	0.897	0.852	0.857	0.857	2,554,636
2022-12-13	0.843	0.883	0.817	0.865	0.865	8,140,998
2022-12-12	0.857	0.880	0.820	0.843	0.843	1,593,006
2022-12-08	0.800	0.830	0.794	0.815	0.815	1,838,795
2022-12-07	0.822	0.835	0.790	0.800	0.800	1,795,676
2022-12-06	0.791	0.831	0.766	0.822	0.822	5,061,533
2022-12-05	0.811	0.839	0.785	0.791	0.791	1,264,331
2022-12-01	0.768	0.800	0.759	0.764	0.764	1,567,111
2022-11-30	0.775	0.800	0.751	0.768	0.768	3,225,025
2022-11-29	0.732	0.795	0.729	0.775	0.775	6,950,963
2022-11-28	0.720	0.759	0.712	0.732	0.732	7,173,104
2022-11-24	0.640	0.653	0.632	0.651	0.651	1,360,623
2022-11-23	0.639	0.649	0.636	0.640	0.640	1,027,578
2022-11-22	0.633	0.642	0.633	0.639	0.639	1,300,588
2022-11-21	0.615	0.645	0.607	0.629	0.629	2,691,594
2022-11-17	0.614	0.620	0.604	0.609	0.609	657,549
2022-11-16	0.597	0.619	0.584	0.614	0.614	744,653
2022-11-15	0.612	0.618	0.591	0.597	0.597	997,948
2022-11-14	0.570	0.629	0.570	0.612	0.612	1,984,316
2022-11-10	0.570	0.570	0.550	0.555	0.555	1,047,832
2022-11-09	0.584	0.584	0.565	0.584	0.584	148,396
2022-11-08	0.584	0.584	0.566	0.584	0.584	45,735
2022-11-07	0.584	0.584	0.565	0.584	0.584	170,529
2022-11-03	0.584	0.584	0.561	0.584	0.584	158,150
2022-11-02	0.584	0.588	0.573	0.584	0.584	159,767
2022-11-01	0.578	0.592	0.575	0.584	0.584	551,631
2022-10-31	0.578	0.578	0.553	0.578	0.578	262,476
2022-10-27	0.609	0.609	0.590	0.609	0.609	378,607
2022-10-26	0.609	0.609	0.590	0.609	0.609	187,996
2022-10-25	0.609	0.609	0.589	0.609	0.609	194,950
2022-10-24	0.591	0.628	0.585	0.609	0.609	813,365
2022-10-20	0.602	0.602	0.583	0.591	0.591	719,271
2022-10-19	0.602	0.602	0.592	0.602	0.602	423,214
2022-10-18	0.605	0.615	0.600	0.602	0.602	637,924
2022-10-17	0.606	0.610	0.596	0.605	0.605	518,499
2022-10-13	0.606	0.606	0.590	0.606	0.606	95,602
2022-10-12	0.606	0.606	0.590	0.606	0.606	148,682
2022-10-11	0.606	0.616	0.591	0.606	0.606	369,947
2022-10-10	0.606	0.620	0.600	0.606	0.606	235,910
2022-10-05	0.606	0.615	0.606	0.606	0.606	256,722
2022-10-04	0.606	0.620	0.606	0.606	0.606	252,962
2022-10-03	0.620	0.621	0.604	0.606	0.606	558,541
2022-09-29	0.631	0.661	0.625	0.632	0.632	2,117,060
2022-09-28	0.646	0.658	0.630	0.631	0.631	965,870
2022-09-27	0.673	0.675	0.640	0.646	0.646	3,403,433
2022-09-26	0.649	0.677	0.649	0.673	0.673	2,155,656
2022-09-22	0.658	0.660	0.631	0.636	0.636	870,288
2022-09-21	0.614	0.663	0.613	0.658	0.658	1,768,958
2022-09-20	0.619	0.629	0.573	0.614	0.614	661,683
2022-09-19	0.585	0.620	0.562	0.619	0.619	1,133,579
2022-09-15	0.646	0.670	0.641	0.660	0.660	638,235
2022-09-14	0.657	0.660	0.640	0.646	0.646	790,619
2022-09-13	0.659	0.670	0.652	0.657	0.657	486,912
2022-09-12	0.656	0.680	0.656	0.659	0.659	899,882
2022-09-08	0.659	0.700	0.659	0.673	0.673	1,807,957
2022-09-07	0.645	0.690	0.640	0.659	0.659	3,755,773
2022-09-06	0.626	0.660	0.626	0.645	0.645	1,266,432
2022-09-05	0.621	0.634	0.620	0.621	0.621	399,333
2022-09-01	0.641	0.641	0.611	0.621	0.621	494,401

← NewerPage 14 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.