Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	0.650	0.650	0.639	0.643	0.643	771,500
2022-08-30	0.656	0.670	0.642	0.656	0.656	215,681
2022-08-29	0.661	0.679	0.652	0.656	0.656	523,107
2022-08-25	0.640	0.689	0.640	0.672	0.672	1,636,073
2022-08-24	0.647	0.664	0.590	0.631	0.631	765,697
2022-08-23	0.674	0.686	0.630	0.647	0.647	1,184,168
2022-08-22	0.671	0.690	0.670	0.674	0.674	510,742
2022-08-18	0.672	0.690	0.667	0.672	0.672	215,434
2022-08-17	0.669	0.697	0.665	0.672	0.672	616,945
2022-08-16	0.701	0.718	0.661	0.669	0.669	1,811,292
2022-08-15	0.676	0.730	0.675	0.701	0.701	6,903,572
2022-08-11	0.585	0.597	0.585	0.591	0.591	834,876
2022-08-10	0.580	0.594	0.580	0.584	0.584	598,597
2022-08-09	0.595	0.600	0.574	0.579	0.579	909,242
2022-08-08	0.595	0.620	0.590	0.595	0.595	3,111,246
2022-08-04	0.543	0.555	0.543	0.552	0.552	714,386
2022-08-03	0.541	0.550	0.516	0.541	0.541	484,600
2022-08-02	0.541	0.541	0.529	0.541	0.541	336,600
2022-08-01	0.541	0.552	0.517	0.541	0.541	346,550
2022-07-28	0.541	0.551	0.530	0.541	0.541	285,172
2022-07-27	0.556	0.560	0.538	0.541	0.541	724,398
2022-07-26	0.539	0.562	0.539	0.556	0.556	1,057,101
2022-07-25	0.533	0.548	0.533	0.533	0.533	440,615
2022-07-21	0.529	0.540	0.527	0.533	0.533	641,046
2022-07-20	0.520	0.530	0.520	0.529	0.529	631,018
2022-07-19	0.519	0.530	0.516	0.519	0.519	317,740
2022-07-18	0.527	0.540	0.517	0.519	0.519	1,458,816
2022-07-07	0.535	0.535	0.507	0.531	0.531	931,487
2022-07-06	0.570	0.570	0.500	0.570	0.570	569,157
2022-07-05	0.570	0.570	0.502	0.570	0.570	126,500
2022-07-04	0.570	0.570	0.502	0.570	0.570	428,744
2022-06-29	0.570	0.570	0.535	0.570	0.570	512,344
2022-06-28	0.570	0.570	0.525	0.570	0.570	364,112
2022-06-27	0.570	0.570	0.535	0.570	0.570	232,200
2022-06-23	0.570	0.570	0.545	0.570	0.570	106,614
2022-06-22	0.570	0.570	0.539	0.570	0.570	157,644
2022-06-21	0.570	0.570	0.551	0.570	0.570	160,000
2022-06-20	0.570	0.570	0.535	0.570	0.570	214,821
2022-06-16	0.570	0.584	0.566	0.570	0.570	189,101
2022-06-15	0.570	0.588	0.566	0.570	0.570	414,417
2022-06-14	0.570	0.580	0.558	0.570	0.570	121,758
2022-06-13	0.589	0.590	0.560	0.570	0.570	672,228
2022-06-09	0.571	0.590	0.571	0.578	0.578	530,894
2022-06-08	0.543	0.580	0.543	0.543	0.543	526,430
2022-06-07	0.540	0.547	0.540	0.543	0.543	717,750
2022-06-06	0.536	0.544	0.536	0.536	0.536	171,000
2022-06-02	0.536	0.541	0.536	0.536	0.536	304,841
2022-06-01	0.536	0.541	0.531	0.536	0.536	291,650
2022-05-31	0.536	0.560	0.536	0.536	0.536	134,500
2022-05-30	0.536	0.540	0.522	0.536	0.536	148,508
2022-05-26	0.542	0.549	0.532	0.536	0.536	729,200
2022-05-25	0.570	0.584	0.536	0.542	0.542	658,384
2022-05-24	0.555	0.590	0.555	0.570	0.570	2,220,551
2022-05-23	0.555	0.568	0.555	0.555	0.555	291,298
2022-05-19	0.554	0.555	0.537	0.554	0.554	414,597
2022-05-18	0.554	0.567	0.554	0.554	0.554	374,784
2022-05-17	0.544	0.564	0.544	0.554	0.554	4,166,650
2022-05-16	0.553	0.555	0.521	0.544	0.544	1,972,800
2022-05-12	0.572	0.572	0.548	0.559	0.559	1,165,889
2022-05-11	0.565	0.580	0.565	0.576	0.576	2,556,368

← NewerPage 15 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.