Skip to main content
Arabia Investments Holding (EGX:AIHC)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.380
-0.007 (-1.81%)
At close: Dec 4, 2025

EGX:AIHC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.280.280.280.280.28-5,554,556
Oct 12, 20250.280.280.280.280.28-0.36%5,802,513
Oct 8, 20250.280.280.280.280.28-6,419,020
Oct 7, 20250.280.280.280.280.28-0.36%7,848,914
Oct 6, 20250.280.280.280.280.28-4,593,758
Oct 5, 20250.280.290.280.280.280.72%3,902,702
Oct 2, 20250.280.280.280.280.28-0.36%6,671,569
Oct 1, 20250.280.280.280.280.28-0.71%7,022,152
Sep 30, 20250.280.290.280.280.28-8,346,234
Sep 29, 20250.290.290.280.280.28-1.05%10,787,270
Sep 28, 20250.280.290.280.290.291.06%9,296,711
Sep 25, 20250.270.290.270.280.284.44%50,221,830
Sep 24, 20250.270.270.270.270.27-4,256,778
Sep 23, 20250.270.280.270.270.27-0.74%15,002,730
Sep 22, 20250.280.280.260.270.27-1.45%29,846,920
Sep 21, 20250.280.280.280.280.28-1.43%12,841,920
Sep 18, 20250.280.290.280.280.28-1.06%10,095,740
Sep 17, 20250.290.290.280.280.28-1.74%13,042,400
Sep 16, 20250.300.300.290.290.29-2.70%24,170,800
Sep 15, 20250.300.300.290.300.30-0.67%24,444,380
Sep 14, 20250.300.300.300.300.30-1.32%12,931,630
Sep 11, 20250.300.300.300.300.300.33%10,631,480
Sep 10, 20250.300.300.300.300.301.01%19,664,750
Sep 9, 20250.300.310.300.300.30-1.97%33,780,740
Sep 8, 20250.310.310.300.300.30-1.30%21,055,860
Sep 7, 20250.310.320.310.310.31-0.96%13,634,980
Sep 3, 20250.320.320.310.310.31-1.89%41,318,380
Sep 2, 20250.310.320.310.320.322.59%56,461,880
Sep 1, 20250.310.310.300.310.310.98%18,421,750
Aug 31, 20250.310.320.310.310.31-1.92%20,689,540
Aug 28, 20250.300.310.300.310.313.31%29,792,950
Aug 27, 20250.300.310.300.300.30-0.66%18,058,060
Aug 26, 20250.310.310.300.300.30-0.65%31,252,950
Aug 25, 20250.320.320.310.310.31-2.86%48,997,080
Aug 24, 20250.310.320.310.320.321.94%28,583,900
Aug 21, 20250.310.320.310.310.31-0.96%25,978,700
Aug 20, 20250.320.320.310.310.31-0.95%34,127,970
Aug 19, 20250.310.320.310.320.321.29%41,355,740
Aug 18, 20250.320.330.310.310.31-3.12%50,684,290
Aug 17, 20250.330.330.320.320.32-1.23%46,552,110
Aug 14, 20250.340.340.320.330.33-4.13%67,081,100
Aug 13, 20250.340.350.330.340.34-0.29%38,188,880
Aug 12, 20250.350.360.340.340.34-1.73%148,822,200
Aug 11, 20250.430.400.350.350.35-49.12%190,259,600
Aug 7, 20250.430.430.430.680.43--
Aug 6, 20250.430.430.430.680.43--
Aug 5, 20250.430.430.430.680.43--
Aug 4, 20250.430.430.430.680.43--
Aug 3, 20250.720.720.670.680.43-5.69%106,821,300
Jul 31, 20250.690.720.680.720.465.26%72,134,570
Jul 30, 20250.730.730.660.690.43-5.65%111,086,900
Jul 29, 20250.700.740.710.730.463.57%151,815,000
Jul 28, 20250.720.730.700.700.44-1.96%58,336,270
Jul 27, 20250.760.770.710.720.45-5.30%119,436,900
Jul 23, 20250.740.790.740.760.482.17%109,185,400
Jul 22, 20250.760.770.740.740.47-2.76%41,488,190
Jul 21, 20250.770.800.760.760.48-1.30%59,099,160
Jul 20, 20250.770.780.750.770.490.13%49,289,240
Jul 17, 20250.720.770.720.770.496.81%62,136,330
Jul 16, 20250.740.750.720.720.46-2.83%34,540,470
Jul 15, 20250.710.750.720.740.474.22%125,299,500
Jul 14, 20250.720.740.710.710.45-0.97%115,099,200