Arabia Investments Holding (EGX:AIHC)
Egypt · Delayed Price · Currency is EGP 0.2790
-0.0010 (-0.36%)
At close: Oct 2, 2025
EGX:AIHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.36% | 6,671,569 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 7,022,152 |
| Sep 30, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 8,346,234 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.05% | 10,787,270 |
| Sep 28, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.06% | 9,296,711 |
| Sep 25, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.44% | 50,221,830 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,256,778 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.74% | 15,002,730 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.45% | 29,846,920 |
| Sep 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | 12,841,920 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.06% | 10,095,740 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.74% | 13,042,400 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.70% | 24,170,800 |
| Sep 15, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -0.67% | 24,444,380 |
| Sep 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 12,931,630 |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 10,631,480 |
| Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.01% | 19,664,750 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -1.97% | 33,780,740 |
| Sep 8, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.30% | 21,055,860 |
| Sep 7, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.96% | 13,634,980 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.89% | 41,318,380 |
| Sep 2, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 2.59% | 56,461,880 |
| Sep 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 0.98% | 18,421,750 |
| Aug 31, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.92% | 20,689,540 |
| Aug 28, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.31% | 29,792,950 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.66% | 18,058,060 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -0.65% | 31,252,950 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -2.86% | 48,997,080 |
| Aug 24, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.94% | 28,583,900 |
| Aug 21, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.96% | 25,978,700 |
| Aug 20, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.95% | 34,127,970 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.29% | 41,355,740 |
| Aug 18, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.12% | 50,684,290 |
| Aug 17, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.23% | 46,552,110 |
| Aug 14, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -4.13% | 67,081,100 |
| Aug 13, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -0.29% | 38,188,880 |
| Aug 12, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.73% | 148,822,200 |
| Aug 11, 2025 | 0.43 | 0.40 | 0.35 | 0.35 | 0.35 | -49.12% | 190,259,600 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.43 | 0.68 | 0.43 | - | - |
| Aug 6, 2025 | 0.43 | 0.43 | 0.43 | 0.68 | 0.43 | - | - |
| Aug 5, 2025 | 0.43 | 0.43 | 0.43 | 0.68 | 0.43 | - | - |
| Aug 4, 2025 | 0.43 | 0.43 | 0.43 | 0.68 | 0.43 | - | - |
| Aug 3, 2025 | 0.72 | 0.72 | 0.67 | 0.68 | 0.43 | -5.69% | 106,821,300 |
| Jul 31, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.46 | 5.26% | 72,134,570 |
| Jul 30, 2025 | 0.73 | 0.73 | 0.66 | 0.69 | 0.43 | -5.65% | 111,086,900 |
| Jul 29, 2025 | 0.70 | 0.74 | 0.71 | 0.73 | 0.46 | 3.57% | 151,815,000 |
| Jul 28, 2025 | 0.72 | 0.73 | 0.70 | 0.70 | 0.44 | -1.96% | 58,336,270 |
| Jul 27, 2025 | 0.76 | 0.77 | 0.71 | 0.72 | 0.45 | -5.30% | 119,436,900 |
| Jul 23, 2025 | 0.74 | 0.79 | 0.74 | 0.76 | 0.48 | 2.17% | 109,185,400 |
| Jul 22, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.47 | -2.76% | 41,488,190 |