Societe Arabe Internationale De Banque S.A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.050 | 3.400 | 3.050 | 3.050 | 0.717 | 4,200 |
| 2022-08-08 | 3.050 | 3.660 | 3.050 | 3.050 | 0.717 | 181 |
| 2022-08-07 | 3.200 | 3.650 | 3.050 | 3.050 | 0.717 | 78 |
| 2022-08-04 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-08-03 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-08-02 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-08-01 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-07-31 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-07-28 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-07-27 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-07-26 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-07-25 | 3.200 | 3.770 | 3.200 | 3.200 | 0.752 | 0 |
| 2022-07-24 | 3.200 | 3.770 | 3.200 | 3.200 | 0.716 | 555 |
| 2022-07-21 | 3.200 | 3.210 | 3.200 | 3.200 | 0.716 | 1,500 |
| 2022-07-20 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 1,500 |
| 2022-07-19 | 3.200 | 3.200 | 3.000 | 3.200 | 0.716 | 0 |
| 2022-07-18 | 3.200 | 3.200 | 3.000 | 3.200 | 0.716 | 0 |
| 2022-07-17 | 3.200 | 3.200 | 3.000 | 3.200 | 0.716 | 0 |
| 2022-07-07 | 3.200 | 3.200 | 3.000 | 3.200 | 0.716 | 7,135 |
| 2022-07-06 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-07-05 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-07-04 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-07-03 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-29 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-28 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-27 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-26 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-23 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-22 | 3.200 | 3.750 | 3.200 | 3.200 | 0.716 | 40 |
| 2022-06-21 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-20 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-19 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 1,000 |
| 2022-06-16 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 500 |
| 2022-06-15 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 1,000 |
| 2022-06-14 | 3.200 | 3.210 | 3.200 | 3.200 | 0.716 | 1,750 |
| 2022-06-13 | 3.200 | 3.830 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-12 | 3.200 | 3.830 | 3.200 | 3.200 | 0.716 | 10 |
| 2022-06-09 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-08 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 2,000 |
| 2022-06-07 | 3.200 | 3.830 | 3.200 | 3.200 | 0.716 | 10 |
| 2022-06-06 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 1,400 |
| 2022-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-02 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-06-01 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-05-31 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-05-30 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-05-29 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-05-26 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-05-25 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 1,500 |
| 2022-05-24 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-05-23 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 0 |
| 2022-05-22 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 4,000 |
| 2022-05-19 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 13,000 |
| 2022-05-18 | 3.200 | 3.200 | 3.200 | 3.200 | 0.716 | 3,500 |
| 2022-05-17 | 3.350 | 3.350 | 3.200 | 3.200 | 0.716 | 42,185 |
| 2022-05-16 | 4.000 | 4.000 | 3.350 | 3.350 | 0.750 | 43,835 |
| 2022-05-15 | 4.000 | 4.000 | 4.000 | 4.000 | 0.895 | 0 |
| 2022-05-12 | 4.000 | 4.000 | 4.000 | 4.000 | 0.895 | 0 |
| 2022-05-11 | 4.000 | 4.000 | 4.000 | 4.000 | 0.895 | 500 |
| 2022-05-10 | 4.100 | 4.100 | 4.000 | 4.000 | 0.895 | 5,502 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 0.3000 EGP |
| 2025-04-15 | 0.5184 EGP |
| 2024-04-16 | 0.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.