El Arabia Engineering Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-05	1.260	1.339	1.260	1.309	1.071	21,112,352
2023-11-02	1.222	1.250	1.200	1.250	1.022	11,631,976
2023-11-01	1.210	1.255	1.152	1.192	0.975	22,519,224
2023-10-31	1.280	1.280	1.201	1.204	0.985	15,269,973
2023-10-30	1.250	1.337	1.241	1.260	1.030	38,095,152
2023-10-29	1.132	1.250	1.120	1.225	1.002	25,865,032
2023-10-26	1.145	1.160	1.120	1.126	0.921	9,901,361
2023-10-25	1.115	1.164	1.100	1.132	0.926	9,181,569
2023-10-24	1.140	1.156	1.091	1.113	0.910	7,972,103
2023-10-23	1.155	1.180	1.127	1.129	0.923	10,793,898
2023-10-22	1.120	1.147	1.110	1.133	0.927	7,341,395
2023-10-19	1.063	1.153	1.063	1.100	0.900	18,399,688
2023-10-18	1.105	1.105	1.057	1.090	0.891	8,442,587
2023-10-17	1.095	1.110	1.063	1.095	0.895	6,677,820
2023-10-16	1.091	1.105	1.072	1.087	0.889	5,573,268
2023-10-15	1.100	1.120	1.090	1.097	0.897	7,040,585
2023-10-12	1.056	1.139	1.046	1.099	0.899	17,825,876
2023-10-11	1.079	1.080	1.043	1.046	0.855	4,988,702
2023-10-10	1.073	1.106	1.051	1.065	0.871	7,747,959
2023-10-09	1.017	1.080	1.017	1.054	0.862	5,991,196
2023-10-08	1.090	1.124	0.971	1.053	0.861	14,764,549
2023-10-04	1.080	1.114	1.053	1.088	0.890	7,415,438
2023-10-03	1.138	1.138	1.065	1.071	0.876	8,007,129
2023-10-02	1.183	1.197	1.070	1.111	0.909	23,882,412
2023-10-01	1.025	1.190	1.020	1.172	0.958	37,892,424
2023-09-27	1.042	1.042	1.000	1.009	0.825	8,646,778
2023-09-26	1.060	1.069	1.031	1.033	0.845	6,561,178
2023-09-25	1.053	1.090	1.035	1.047	0.856	9,467,580
2023-09-24	1.061	1.079	1.032	1.037	0.848	6,633,780
2023-09-21	1.080	1.097	1.059	1.061	0.868	5,507,307
2023-09-20	1.126	1.135	1.060	1.069	0.874	8,376,977
2023-09-19	1.145	1.156	1.120	1.122	0.918	6,922,199
2023-09-18	1.135	1.157	1.123	1.134	0.927	11,351,924
2023-09-17	1.140	1.148	1.123	1.126	0.921	6,539,081
2023-09-14	1.150	1.160	1.132	1.135	0.928	12,367,029
2023-09-13	1.150	1.156	1.127	1.142	0.934	12,783,655
2023-09-12	1.155	1.176	1.123	1.140	0.932	10,464,826
2023-09-11	1.173	1.202	1.140	1.142	0.934	13,707,435
2023-09-10	1.219	1.219	1.173	1.173	0.959	17,964,230
2023-09-07	1.129	1.210	1.113	1.210	0.990	24,180,676
2023-09-06	1.165	1.180	1.106	1.121	0.917	18,974,180
2023-09-05	1.210	1.228	1.161	1.163	0.951	34,271,096
2023-09-04	1.246	1.246	1.177	1.182	0.967	35,439,200
2023-09-03	1.150	1.270	1.140	1.247	1.020	67,118,608
2023-08-31	1.065	1.118	1.054	1.081	0.884	37,975,564
2023-08-30	0.960	1.087	0.960	1.036	0.847	38,377,816
2023-08-29	0.960	0.962	0.942	0.950	0.777	2,544,101
2023-08-28	0.969	0.976	0.942	0.950	0.777	5,892,542
2023-08-27	0.937	0.972	0.937	0.960	0.785	13,706,062
2023-08-24	0.930	0.940	0.924	0.932	0.762	4,383,539
2023-08-23	0.955	0.966	0.930	0.933	0.763	10,640,030
2023-08-22	0.926	0.966	0.914	0.948	0.775	16,650,503
2023-08-21	0.916	0.930	0.906	0.918	0.751	8,060,016
2023-08-20	0.927	0.927	0.911	0.913	0.747	2,136,095
2023-08-17	0.930	0.933	0.920	0.920	0.752	4,348,058
2023-08-16	0.940	0.945	0.926	0.927	0.758	7,035,069
2023-08-15	0.934	0.957	0.925	0.936	0.765	10,669,169
2023-08-14	0.939	0.939	0.920	0.925	0.756	6,231,776
2023-08-13	0.918	0.935	0.911	0.929	0.760	4,053,318
2023-08-10	0.921	0.925	0.912	0.913	0.747	2,957,475

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-18	0.0084 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.