Arab Development & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 13.500 | 14.180 | 13.250 | 13.380 | 13.380 | 4,134,937 |
| 2026-10-15 | 13.960 | 14.160 | 13.500 | 13.620 | 13.620 | 880,936 |
| 2026-10-14 | 14.000 | 14.390 | 13.720 | 13.950 | 13.950 | 2,242,853 |
| 2026-10-13 | 13.150 | 14.700 | 12.900 | 14.700 | 14.700 | 955,157 |
| 2026-10-12 | 13.400 | 13.590 | 13.140 | 13.400 | 13.400 | 2,083,422 |
| 2026-10-11 | 13.500 | 13.970 | 13.100 | 13.400 | 13.400 | 4,789,384 |
| 2026-10-07 | 13.500 | 13.650 | 13.230 | 13.600 | 13.600 | 2,787,282 |
| 2026-10-06 | 13.190 | 13.700 | 12.900 | 13.690 | 13.690 | 1,853,923 |
| 2026-10-05 | 12.390 | 13.200 | 12.210 | 13.020 | 13.020 | 2,886,335 |
| 2026-10-04 | 11.820 | 12.420 | 11.130 | 12.390 | 12.390 | 7,617,261 |
| 2026-10-01 | 12.000 | 12.290 | 11.600 | 11.820 | 11.820 | 2,306,287 |
| 2026-09-30 | 12.790 | 12.970 | 11.630 | 11.900 | 11.900 | 2,863,654 |
| 2026-09-29 | 13.060 | 13.180 | 12.780 | 12.790 | 12.790 | 2,895,378 |
| 2026-09-28 | 12.460 | 13.090 | 12.260 | 13.060 | 13.060 | 7,844,844 |
| 2026-09-27 | 12.740 | 12.900 | 12.300 | 12.400 | 12.400 | 3,695,282 |
| 2026-09-24 | 12.850 | 12.860 | 12.020 | 12.760 | 12.760 | 4,138,344 |
| 2026-09-23 | 12.430 | 12.870 | 12.030 | 12.870 | 12.870 | 1,966,809 |
| 2026-09-22 | 12.470 | 12.470 | 11.900 | 12.150 | 12.150 | 2,964,370 |
| 2026-09-21 | 11.760 | 12.470 | 11.210 | 12.470 | 12.470 | 5,445,992 |
| 2026-09-20 | 11.570 | 11.790 | 11.430 | 11.760 | 11.760 | 3,553,196 |
| 2026-09-17 | 11.640 | 11.700 | 11.200 | 11.570 | 11.570 | 1,529,890 |
| 2026-09-16 | 10.880 | 11.620 | 10.860 | 11.600 | 11.600 | 3,463,218 |
| 2026-09-15 | 10.700 | 11.300 | 10.370 | 10.880 | 10.880 | 2,372,443 |
| 2026-09-14 | 10.400 | 10.750 | 9.750 | 10.740 | 10.740 | 2,068,215 |
| 2026-09-13 | 10.050 | 10.650 | 9.820 | 10.390 | 10.390 | 1,254,883 |
| 2026-09-10 | 10.350 | 10.400 | 9.750 | 10.060 | 10.060 | 524,451 |
| 2026-09-09 | 10.770 | 10.770 | 10.230 | 10.300 | 10.300 | 4,210,942 |
| 2026-09-08 | 10.310 | 10.900 | 9.800 | 10.850 | 10.850 | 2,403,705 |
| 2026-09-07 | 9.770 | 10.400 | 9.750 | 10.310 | 10.310 | 1,126,100 |
| 2026-09-06 | 9.090 | 9.910 | 9.040 | 9.800 | 9.800 | 2,783,880 |
| 2026-09-03 | 9.490 | 9.520 | 8.910 | 9.040 | 9.040 | 745,330 |
| 2026-09-02 | 9.650 | 9.740 | 9.370 | 9.400 | 9.400 | 1,278,722 |
| 2026-09-01 | 9.470 | 9.840 | 9.470 | 9.680 | 9.680 | 1,511,813 |
| 2026-08-31 | 9.500 | 9.880 | 9.210 | 9.470 | 9.470 | 1,653,777 |
| 2026-08-30 | 9.990 | 9.990 | 9.450 | 9.500 | 9.500 | 795,098 |
| 2026-08-26 | 9.840 | 10.230 | 9.410 | 9.990 | 9.990 | 1,159,040 |
| 2026-08-25 | 9.510 | 10.290 | 9.510 | 9.720 | 9.720 | 3,307,986 |
| 2026-08-24 | 10.380 | 10.380 | 9.320 | 9.360 | 9.360 | 1,687,623 |
| 2026-08-23 | 10.410 | 10.700 | 10.020 | 10.350 | 10.350 | 879,651 |
| 2026-08-20 | 10.050 | 10.790 | 10.050 | 10.400 | 10.400 | 2,535,483 |
| 2026-08-19 | 10.120 | 10.380 | 9.900 | 10.380 | 10.380 | 856,424 |
| 2026-08-18 | 10.360 | 10.830 | 9.850 | 10.110 | 10.110 | 3,651,323 |
| 2026-08-17 | 10.580 | 10.650 | 10.140 | 10.440 | 10.440 | 3,177,530 |
| 2026-08-16 | 9.900 | 10.980 | 9.820 | 10.590 | 10.590 | 2,735,358 |
| 2026-08-13 | 10.210 | 10.220 | 9.310 | 10.040 | 10.040 | 679,949 |
| 2026-08-12 | 9.850 | 10.390 | 9.800 | 10.230 | 10.230 | 2,583,980 |
| 2026-08-11 | 9.400 | 9.860 | 9.030 | 9.850 | 9.850 | 3,523,140 |
| 2026-08-10 | 8.800 | 9.400 | 8.740 | 9.370 | 9.370 | 3,248,481 |
| 2026-08-09 | 8.170 | 8.750 | 8.050 | 8.730 | 8.730 | 2,595,008 |
| 2026-08-06 | 8.220 | 8.220 | 8.030 | 8.120 | 8.120 | 265,014 |
| 2026-08-05 | 8.050 | 8.250 | 7.890 | 8.230 | 8.230 | 2,610,465 |
| 2026-08-04 | 7.750 | 8.110 | 7.660 | 8.030 | 8.030 | 1,310,740 |
| 2026-08-03 | 7.880 | 7.890 | 7.730 | 7.730 | 7.730 | 313,434 |
| 2026-08-02 | 7.750 | 7.950 | 7.750 | 7.870 | 7.870 | 2,100,846 |
| 2026-07-30 | 7.830 | 7.950 | 7.450 | 7.760 | 7.760 | 294,480 |
| 2026-07-29 | 7.990 | 8.000 | 7.820 | 7.830 | 7.830 | 288,369 |
| 2026-07-28 | 7.760 | 8.070 | 7.720 | 7.950 | 7.950 | 2,059,600 |
| 2026-07-27 | 7.850 | 7.950 | 7.700 | 7.760 | 7.760 | 580,135 |
| 2026-07-26 | 7.990 | 8.000 | 7.800 | 7.840 | 7.840 | 1,212,997 |
| 2026-07-22 | 7.980 | 8.130 | 7.920 | 7.950 | 7.950 | 857,021 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.