Raya Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 2.051 | 2.070 | 2.009 | 2.013 | 1.989 | 3,560,793 |
| 2024-07-09 | 2.033 | 2.110 | 2.007 | 2.051 | 2.026 | 5,770,065 |
| 2024-07-08 | 1.990 | 2.120 | 1.990 | 2.033 | 2.008 | 7,442,847 |
| 2024-07-04 | 1.980 | 2.020 | 1.970 | 1.970 | 1.946 | 1,744,224 |
| 2024-07-03 | 2.000 | 2.050 | 1.970 | 1.980 | 1.956 | 4,782,540 |
| 2024-07-02 | 2.100 | 2.150 | 1.920 | 2.000 | 1.976 | 10,337,470 |
| 2024-07-01 | 2.100 | 2.290 | 2.100 | 2.100 | 2.075 | 2,771,913 |
| 2024-06-27 | 4.120 | 4.260 | 4.000 | 4.150 | 2.050 | 7,951,620 |
| 2024-06-26 | 4.070 | 4.240 | 4.070 | 4.120 | 2.035 | 5,440,720 |
| 2024-06-25 | 4.160 | 4.280 | 4.030 | 4.050 | 2.001 | 4,931,944 |
| 2024-06-24 | 3.910 | 4.220 | 3.910 | 4.160 | 2.055 | 39,153,878 |
| 2024-06-13 | 3.800 | 3.900 | 3.760 | 3.810 | 1.882 | 2,660,674 |
| 2024-06-12 | 3.530 | 4.070 | 3.530 | 3.800 | 1.877 | 9,094,946 |
| 2024-06-11 | 3.400 | 3.650 | 3.400 | 3.510 | 1.734 | 2,636,870 |
| 2024-06-10 | 3.310 | 3.450 | 3.220 | 3.400 | 1.679 | 1,531,818 |
| 2024-06-06 | 3.500 | 3.550 | 3.430 | 3.480 | 1.719 | 1,034,266 |
| 2024-06-05 | 3.570 | 3.620 | 3.460 | 3.500 | 1.729 | 680,672 |
| 2024-06-04 | 3.550 | 3.630 | 3.530 | 3.570 | 1.763 | 571,816 |
| 2024-06-03 | 3.540 | 3.650 | 3.460 | 3.550 | 1.754 | 1,643,874 |
| 2024-05-30 | 3.680 | 3.680 | 3.510 | 3.560 | 1.758 | 1,783,524 |
| 2024-05-29 | 3.700 | 3.790 | 3.660 | 3.680 | 1.818 | 2,727,802 |
| 2024-05-28 | 3.550 | 3.740 | 3.460 | 3.700 | 1.828 | 6,613,766 |
| 2024-05-27 | 3.610 | 3.710 | 3.510 | 3.550 | 1.754 | 2,747,446 |
| 2024-05-23 | 3.570 | 3.680 | 3.550 | 3.560 | 1.758 | 1,946,082 |
| 2024-05-22 | 3.700 | 3.740 | 3.540 | 3.570 | 1.763 | 2,703,766 |
| 2024-05-21 | 3.850 | 3.900 | 3.640 | 3.700 | 1.828 | 7,125,998 |
| 2024-05-20 | 3.350 | 3.980 | 3.280 | 3.850 | 1.902 | 20,528,760 |
| 2024-05-16 | 3.070 | 3.260 | 3.070 | 3.250 | 1.605 | 1,546,128 |
| 2024-05-15 | 3.060 | 3.130 | 3.010 | 3.030 | 1.497 | 980,886 |
| 2024-05-14 | 3.190 | 3.220 | 2.940 | 3.060 | 1.512 | 2,150,272 |
| 2024-05-13 | 3.290 | 3.300 | 3.120 | 3.190 | 1.576 | 1,504,882 |
| 2024-05-09 | 3.480 | 3.550 | 3.350 | 3.530 | 1.744 | 1,754,540 |
| 2024-05-08 | 3.520 | 3.580 | 3.460 | 3.480 | 1.719 | 1,215,118 |
| 2024-05-07 | 3.560 | 3.600 | 3.460 | 3.520 | 1.739 | 1,277,074 |
| 2024-05-02 | 3.390 | 3.680 | 3.340 | 3.560 | 1.758 | 2,587,706 |
| 2024-05-01 | 3.360 | 3.430 | 3.270 | 3.390 | 1.675 | 2,061,448 |
| 2024-04-30 | 3.680 | 3.720 | 3.310 | 3.360 | 1.660 | 2,492,980 |
| 2024-04-29 | 3.580 | 3.690 | 3.490 | 3.680 | 1.818 | 2,341,450 |
| 2024-04-24 | 3.960 | 4.060 | 3.430 | 3.860 | 1.907 | 3,289,604 |
| 2024-04-23 | 4.220 | 4.290 | 3.960 | 3.960 | 1.956 | 4,453,242 |
| 2024-04-22 | 4.300 | 4.420 | 4.190 | 4.220 | 2.084 | 1,700,800 |
| 2024-04-18 | 4.600 | 4.690 | 4.250 | 4.310 | 2.129 | 5,135,786 |
| 2024-04-17 | 4.520 | 4.800 | 4.520 | 4.600 | 2.272 | 5,148,646 |
| 2024-04-16 | 4.580 | 4.680 | 4.500 | 4.520 | 2.233 | 3,714,366 |
| 2024-04-15 | 4.540 | 4.650 | 4.470 | 4.580 | 2.262 | 3,150,496 |
| 2024-04-08 | 4.520 | 4.620 | 4.500 | 4.540 | 2.243 | 1,933,610 |
| 2024-04-04 | 4.630 | 4.690 | 4.560 | 4.600 | 2.272 | 3,123,122 |
| 2024-04-03 | 4.440 | 4.630 | 4.400 | 4.630 | 2.287 | 2,893,184 |
| 2024-04-02 | 4.630 | 4.640 | 4.410 | 4.440 | 2.193 | 5,138,396 |
| 2024-04-01 | 4.240 | 4.670 | 4.190 | 4.630 | 2.287 | 3,751,504 |
| 2024-03-28 | 4.700 | 4.810 | 4.620 | 4.650 | 2.297 | 2,616,918 |
| 2024-03-27 | 4.940 | 5.050 | 4.700 | 4.700 | 2.322 | 9,862,338 |
| 2024-03-26 | 4.580 | 5.130 | 4.580 | 4.940 | 2.440 | 25,373,220 |
| 2024-03-25 | 4.520 | 4.680 | 4.500 | 4.520 | 2.233 | 2,074,164 |
| 2024-03-21 | 4.200 | 4.570 | 4.130 | 4.530 | 2.238 | 5,839,548 |
| 2024-03-20 | 4.030 | 4.320 | 4.000 | 4.200 | 2.075 | 8,227,156 |
| 2024-03-19 | 4.180 | 4.180 | 3.870 | 4.030 | 1.991 | 3,478,190 |
| 2024-03-18 | 4.490 | 4.490 | 4.100 | 4.180 | 2.065 | 4,448,004 |
| 2024-03-14 | 4.490 | 4.700 | 4.390 | 4.700 | 2.322 | 3,822,940 |
| 2024-03-13 | 4.500 | 4.610 | 4.210 | 4.490 | 2.218 | 3,455,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-08 | 0.0400 EGP |
| 2023-01-11 | 0.0350 EGP |
| 2022-01-16 | 0.0600 EGP |
| 2021-07-14 | 0.0450 EGP |
| 2020-01-13 | 0.1900 EGP |
| 2019-07-16 | 0.2400 EGP |
| 2019-06-16 | 0.1500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.