Skip to main content
Arabia Investments Holding (EGX:AIHC)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.309
+0.009 (3.00%)
At close: Mar 5, 2026

EGX:AIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.300.320.300.310.313.00%34,802,290
Mar 4, 20260.290.300.290.300.302.39%16,219,310
Mar 3, 20260.290.300.290.290.292.81%44,775,830
Mar 2, 20260.280.290.280.290.290.71%7,535,094
Mar 1, 20260.290.290.270.280.28-3.41%18,543,180
Feb 26, 20260.290.300.290.290.291.03%20,674,590
Feb 25, 20260.300.300.290.290.29-3.01%18,563,920
Feb 24, 20260.300.300.300.300.30-0.33%18,356,260
Feb 23, 20260.290.300.300.300.302.04%11,195,370
Feb 22, 20260.310.320.280.290.29-6.37%84,139,970
Feb 19, 20260.320.330.310.310.31-2.48%17,282,350
Feb 18, 20260.320.330.320.320.320.94%42,254,430
Feb 17, 20260.310.320.310.320.321.59%15,731,200
Feb 16, 20260.320.320.310.310.31-1.88%11,925,340
Feb 15, 20260.320.330.320.320.32-0.62%15,284,820
Feb 12, 20260.330.330.320.320.32-0.92%8,700,307
Feb 11, 20260.330.330.320.330.33-0.61%23,827,900
Feb 10, 20260.320.340.320.330.332.83%43,041,900
Feb 9, 20260.320.330.320.320.32-1.55%10,362,750
Feb 8, 20260.330.330.320.320.32-0.62%16,278,240
Feb 5, 20260.320.330.320.330.331.56%19,580,570
Feb 4, 20260.310.340.310.320.322.56%91,145,920
Feb 3, 20260.310.320.310.310.311.30%18,308,910
Feb 2, 20260.310.310.300.310.310.33%35,577,750
Feb 1, 20260.280.310.280.310.3110.04%51,553,680
Jan 28, 20260.300.300.270.280.28-7.62%63,994,910
Jan 27, 20260.300.310.300.300.30-0.33%7,313,402
Jan 26, 20260.310.310.300.300.30-0.98%9,004,710
Jan 25, 20260.310.310.310.310.31-0.33%6,803,276
Jan 22, 20260.310.310.310.310.31-0.32%9,953,013
Jan 21, 20260.310.310.310.310.31-1.60%9,632,743
Jan 20, 20260.310.320.310.310.31-7,395,110
Jan 19, 20260.300.320.300.310.313.64%11,517,540
Jan 18, 20260.300.310.300.300.300.33%11,009,620
Jan 15, 20260.320.320.300.300.30-4.44%41,142,060
Jan 14, 20260.330.330.310.320.32-4.55%10,693,860
Jan 13, 20260.330.340.330.330.33-0.90%9,261,854
Jan 12, 20260.330.340.330.330.330.60%15,112,830
Jan 11, 20260.330.340.330.330.33-12,588,550
Jan 8, 20260.340.340.330.330.33-1.78%16,497,160
Jan 6, 20260.340.340.330.340.340.60%25,019,440
Jan 5, 20260.340.350.340.340.34-2.62%10,909,360
Jan 4, 20260.340.350.340.340.34-14,020,820
Dec 31, 20250.340.350.340.340.340.29%11,711,920
Dec 30, 20250.340.350.340.340.340.59%13,008,440
Dec 29, 20250.340.350.340.340.34-14,318,050
Dec 28, 20250.340.350.340.340.340.29%11,536,740
Dec 25, 20250.340.350.340.340.34-0.29%17,883,100
Dec 24, 20250.340.350.340.340.340.89%48,225,570
Dec 23, 20250.350.350.330.340.34-3.43%68,301,840
Dec 22, 20250.360.360.350.350.35-1.96%26,531,220
Dec 21, 20250.370.370.360.360.36-2.99%24,845,740
Dec 18, 20250.380.380.370.370.37-3.16%21,725,170
Dec 17, 20250.380.380.380.380.38-14,567,620
Dec 16, 20250.390.400.380.380.38-3.55%36,566,960
Dec 15, 20250.410.420.390.390.39-3.67%46,783,370
Dec 14, 20250.380.410.370.410.418.20%74,433,210
Dec 11, 20250.380.390.380.380.38-1.05%15,157,870
Dec 10, 20250.380.390.380.380.38-0.52%11,477,720
Dec 9, 20250.390.400.380.380.38-0.78%25,099,440
Dec 8, 20250.410.410.390.390.39-5.15%54,095,660
Dec 7, 20250.380.410.380.410.417.37%96,849,270
Dec 4, 20250.390.400.380.380.38-1.81%31,889,010
Dec 3, 20250.370.400.370.390.394.59%68,654,290
Dec 2, 20250.380.380.370.370.37-1.33%12,628,330
Dec 1, 20250.370.390.370.380.381.90%66,996,080
Nov 30, 20250.360.370.360.370.372.22%28,653,170
Nov 27, 20250.360.370.360.360.36-23,699,410
Nov 26, 20250.360.380.360.360.36-0.55%46,338,890
Nov 25, 20250.360.380.360.360.360.56%49,622,910
Nov 24, 20250.360.370.360.360.36-30,648,730
Nov 23, 20250.380.380.360.360.36-5.76%32,818,140
Nov 20, 20250.380.390.370.380.381.60%78,152,850
Nov 19, 20250.350.380.350.380.387.12%114,526,600
Nov 18, 20250.350.360.340.350.351.15%39,455,630
Nov 17, 20250.350.350.340.350.35-0.29%47,019,110
Nov 16, 20250.350.360.340.350.350.29%58,561,740
Nov 13, 20250.340.350.330.350.353.27%77,880,250
Nov 12, 20250.320.340.320.340.346.67%155,712,800
Nov 11, 20250.300.320.300.320.324.30%101,116,600
Nov 10, 20250.310.310.300.300.30-0.98%15,632,880
Nov 9, 20250.300.310.300.310.311.33%20,126,300
Nov 6, 20250.290.310.290.300.302.73%27,879,480
Nov 5, 20250.300.300.290.290.29-2.33%6,585,419
Nov 4, 20250.290.300.290.300.302.39%14,087,750
Nov 3, 20250.290.300.290.290.29-8,630,827
Nov 2, 20250.300.300.290.290.29-1.68%15,085,400
Oct 30, 20250.300.300.300.300.30-13,709,620
Oct 29, 20250.300.310.300.300.300.34%26,226,210
Oct 28, 20250.300.310.300.300.30-1.98%25,147,710
Oct 27, 20250.310.310.300.300.30-0.98%18,211,340
Oct 26, 20250.300.310.300.310.312.68%50,710,300
Oct 23, 20250.300.300.300.300.300.34%49,733,620
Oct 22, 20250.290.330.290.300.301.37%11,039,170
Oct 21, 20250.290.300.290.290.29-17,712,070
Oct 20, 20250.300.300.290.290.29-1.35%10,932,520
Oct 19, 20250.300.310.300.300.30-1.00%28,033,980
Oct 16, 20250.290.310.290.300.305.26%112,009,400
Oct 15, 20250.280.290.280.290.290.71%9,508,156
Oct 14, 20250.280.290.280.280.281.43%32,249,120