Arab Real Estate Investment CO.-ALICO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.565	0.580	0.565	0.576	0.576	2,556,368
2022-05-10	0.566	0.570	0.555	0.556	0.556	1,055,750
2022-05-09	0.580	0.589	0.561	0.566	0.566	1,612,656
2022-04-28	0.540	0.577	0.540	0.570	0.570	1,071,839
2022-04-27	0.555	0.565	0.470	0.533	0.533	1,004,441
2022-04-26	0.582	0.585	0.550	0.555	0.555	1,217,200
2022-04-21	0.543	0.590	0.543	0.582	0.582	2,887,587
2022-04-20	0.535	0.550	0.521	0.539	0.539	1,104,186
2022-04-19	0.540	0.540	0.483	0.535	0.535	744,674
2022-04-18	0.545	0.545	0.471	0.545	0.545	574,304
2022-04-14	0.545	0.550	0.522	0.545	0.545	340,505
2022-04-13	0.551	0.560	0.541	0.545	0.545	945,061
2022-04-12	0.563	0.563	0.532	0.551	0.551	560,122
2022-04-11	0.586	0.586	0.550	0.586	0.586	432,687
2022-04-07	0.586	0.586	0.574	0.586	0.586	337,150
2022-04-06	0.586	0.588	0.580	0.586	0.586	412,826
2022-04-05	0.586	0.597	0.576	0.586	0.586	270,200
2022-04-04	0.574	0.600	0.574	0.586	0.586	723,267
2022-03-31	0.571	0.585	0.565	0.574	0.574	612,418
2022-03-30	0.571	0.590	0.571	0.571	0.571	225,745
2022-03-29	0.571	0.590	0.571	0.571	0.571	398,650
2022-03-28	0.601	0.601	0.550	0.571	0.571	1,298,544
2022-03-24	0.625	0.639	0.612	0.615	0.615	842,194
2022-03-23	0.628	0.628	0.616	0.625	0.625	585,732
2022-03-22	0.628	0.646	0.628	0.629	0.629	1,338,059
2022-03-21	0.607	0.645	0.602	0.628	0.628	1,716,509
2022-03-17	0.600	0.618	0.600	0.609	0.609	1,970,525
2022-03-16	0.580	0.603	0.580	0.600	0.600	1,270,563
2022-03-15	0.573	0.587	0.570	0.574	0.574	1,736,898
2022-03-14	0.579	0.590	0.570	0.573	0.573	2,250,492
2022-03-10	0.601	0.615	0.600	0.602	0.602	1,351,436
2022-03-09	0.603	0.620	0.597	0.601	0.601	1,928,749
2022-03-08	0.609	0.613	0.592	0.603	0.603	2,079,528
2022-03-07	0.628	0.630	0.603	0.609	0.609	1,439,911
2022-03-03	0.630	0.649	0.630	0.632	0.632	1,738,288
2022-03-02	0.630	0.649	0.620	0.630	0.630	4,218,170
2022-03-01	0.601	0.649	0.601	0.630	0.630	3,356,227
2022-02-28	0.618	0.620	0.585	0.601	0.601	1,791,229
2022-02-24	0.630	0.630	0.570	0.580	0.580	3,305,882
2022-02-23	0.667	0.689	0.667	0.677	0.677	1,455,693
2022-02-22	0.677	0.678	0.650	0.663	0.663	1,668,546
2022-02-21	0.673	0.698	0.666	0.677	0.677	2,072,884
2022-02-17	0.728	0.728	0.707	0.716	0.716	1,134,820
2022-02-16	0.720	0.743	0.714	0.728	0.728	2,556,440
2022-02-15	0.708	0.745	0.708	0.720	0.720	3,310,573
2022-02-14	0.705	0.738	0.687	0.705	0.705	5,075,329
2022-02-10	0.840	0.860	0.813	0.815	0.815	2,406,906
2022-02-09	0.852	0.883	0.830	0.840	0.840	4,686,331
2022-02-08	0.794	0.877	0.794	0.852	0.852	12,873,530
2022-02-07	0.763	0.795	0.763	0.789	0.789	5,305,112
2022-02-03	0.746	0.759	0.733	0.737	0.737	670,633
2022-02-02	0.746	0.770	0.744	0.746	0.746	751,505
2022-02-01	0.743	0.764	0.737	0.746	0.746	1,155,676
2022-01-31	0.735	0.750	0.724	0.743	0.743	568,130
2022-01-26	0.774	0.800	0.743	0.752	0.752	2,081,190
2022-01-25	0.784	0.810	0.767	0.774	0.774	1,538,231
2022-01-24	0.803	0.818	0.780	0.784	0.784	796,479
2022-01-20	0.840	0.850	0.820	0.831	0.831	444,943
2022-01-19	0.857	0.873	0.830	0.840	0.840	905,963
2022-01-18	0.842	0.870	0.830	0.857	0.857	1,273,891

← NewerPage 16 of 17 · 1,012 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.