Historical Prices عربى
Open - High - Low - Close Chart
Date Open Close Last Change % High Low Bid Volume Ask Volume Volume Value
6/5/2023 4.38 4.24 4.24 -3.20 4.42 4.2 1351611 6110 731668 3177488
6/4/2023 4.39 4.38 4.37 -0.23 4.48 4.35 1382372 21950 856023 3781977
6/1/2023 4.37 4.39 4.39 0.46 4.46 4.36 1314398 15265 784822 3453564
5/31/2023 4.45 4.37 4.36 -1.80 4.49 4.36 1086083 4745 597932 2636908
5/30/2023 4.41 4.45 4.45 0.91 4.62 4.4 245023 41344 1859819 8410853
5/29/2023 4.04 4.41 4.41 9.16 4.45 4.01 66239 57912 3161403 13340893
5/28/2023 4 4.04 4.05 1.00 4.06 4 235769 40278 302504 1217512
5/25/2023 4 4 4 0.00 4.07 3.99 334961 34326 1133428 4554803
5/24/2023 4.04 4 4 -0.99 4.1 3.99 337987 49391 741367 2986761
5/23/2023 3.89 4.04 4.04 3.86 4.07 3.81 354896 47492 1722462 6848257
5/22/2023 3.91 3.89 3.89 -0.51 4.06 3.88 416957 30255 1153868 4600291
5/21/2023 3.91 3.91 3.91 0.00 3.97 3.89 420107 27815 917402 3600123
5/17/2023 3.98 3.91 3.91 -1.76 4.02 3.86 330815 56597 1000820 3937705
5/16/2023 3.95 3.98 3.98 0.76 4.12 3.9 270411 57242 2863804 11590870
5/15/2023 3.84 3.95 3.95 2.86 3.96 3.77 333999 50729 1800826 7008730
5/14/2023 3.97 3.84 3.84 -3.27 4 3.83 315213 25560 515627 2008958
5/13/2023 3.72 3.97 3.97 6.72 4.01 3.67 319478 21511 3193369 12412078
5/10/2023 3.46 3.72 3.72 7.51 3.75 3.47 455823 133241 3037612 11100606
5/9/2023 3.4 3.46 3.46 1.76 3.49 3.37 560294 42400 559346 1921545
5/8/2023 3.48 3.4 3.4 -2.30 3.55 3.38 501410 21175 1158313 4032425
5/7/2023 3.39 3.48 3.48 2.65 3.49 3.39 412806 83956 924908 3192516
5/6/2023 3.38 3.39 3.39 0.30 3.43 3.34 388842 78935 942646 3186444
5/2/2023 3.36 3.38 3.38 0.60 3.41 3.25 308713 39914 2146572 7146169
5/1/2023 3.31 3.36 3.36 1.51 3.38 3.27 373471 84996 810618 2710525
4/30/2023 3.34 3.31 3.31 -0.90 3.38 3.25 334525 80884 564588 1861982
4/29/2023 3.34 3.34 3.34 0.00 3.48 3.33 276774 74647 1384439 4722411
 
 
Powered by
Copyright 2014 © Arab Cotton Ginning Company All rights reserved