Arab Development & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8.090 | 8.470 | 7.770 | 7.950 | 7.950 | 1,743,991 |
| 2026-07-20 | 8.170 | 8.750 | 7.660 | 8.110 | 8.110 | 2,542,220 |
| 2026-07-19 | 7.400 | 8.150 | 7.310 | 8.140 | 8.140 | 3,259,332 |
| 2026-07-16 | 7.190 | 7.500 | 7.160 | 7.410 | 7.410 | 1,105,067 |
| 2026-07-15 | 7.180 | 7.250 | 7.160 | 7.190 | 7.190 | 970,461 |
| 2026-07-14 | 7.200 | 7.250 | 7.170 | 7.180 | 7.180 | 311,878 |
| 2026-07-13 | 7.320 | 7.350 | 7.170 | 7.180 | 7.180 | 757,431 |
| 2026-07-12 | 7.240 | 7.400 | 7.190 | 7.250 | 7.250 | 940,933 |
| 2026-07-09 | 7.220 | 7.300 | 7.220 | 7.240 | 7.240 | 113,721 |
| 2026-07-08 | 7.360 | 7.410 | 7.210 | 7.220 | 7.220 | 251,249 |
| 2026-07-07 | 7.400 | 7.540 | 7.340 | 7.350 | 7.350 | 331,309 |
| 2026-07-06 | 7.300 | 7.690 | 7.300 | 7.360 | 7.360 | 596,320 |
| 2026-07-05 | 7.400 | 7.670 | 7.250 | 7.260 | 7.260 | 398,273 |
| 2026-07-01 | 7.690 | 7.700 | 7.340 | 7.390 | 7.390 | 472,320 |
| 2026-06-30 | 7.100 | 7.810 | 7.100 | 7.690 | 7.690 | 1,685,959 |
| 2026-06-29 | 7.320 | 7.400 | 7.100 | 7.100 | 7.100 | 668,508 |
| 2026-06-28 | 7.390 | 7.480 | 7.260 | 7.320 | 7.320 | 404,738 |
| 2026-06-25 | 7.250 | 7.700 | 7.200 | 7.350 | 7.350 | 1,087,793 |
| 2026-06-24 | 7.160 | 7.280 | 7.160 | 7.260 | 7.260 | 143,624 |
| 2026-06-23 | 7.260 | 7.290 | 7.150 | 7.230 | 7.230 | 293,166 |
| 2026-06-22 | 7.210 | 7.320 | 7.200 | 7.240 | 7.240 | 530,456 |
| 2026-06-21 | 7.210 | 7.270 | 7.130 | 7.210 | 7.210 | 165,575 |
| 2026-06-17 | 7.240 | 7.330 | 7.100 | 7.210 | 7.210 | 560,039 |
| 2026-06-16 | 7.300 | 7.390 | 7.160 | 7.260 | 7.260 | 475,540 |
| 2026-06-15 | 7.270 | 7.410 | 7.220 | 7.280 | 7.280 | 150,118 |
| 2026-06-14 | 7.260 | 7.500 | 7.160 | 7.260 | 7.260 | 397,460 |
| 2026-06-11 | 7.250 | 7.300 | 7.030 | 7.230 | 7.230 | 279,617 |
| 2026-06-10 | 7.580 | 7.650 | 7.220 | 7.250 | 7.250 | 532,664 |
| 2026-06-09 | 7.650 | 7.650 | 7.360 | 7.490 | 7.490 | 406,895 |
| 2026-06-08 | 7.800 | 7.900 | 7.520 | 7.650 | 7.650 | 623,678 |
| 2026-06-07 | 7.300 | 7.980 | 7.290 | 7.760 | 7.760 | 2,087,167 |
| 2026-06-04 | 7.290 | 7.370 | 7.280 | 7.310 | 7.310 | 148,474 |
| 2026-06-03 | 7.340 | 7.370 | 7.280 | 7.290 | 7.290 | 157,758 |
| 2026-06-02 | 7.380 | 7.380 | 7.290 | 7.340 | 7.340 | 152,623 |
| 2026-06-01 | 7.330 | 7.400 | 7.270 | 7.350 | 7.350 | 221,439 |
| 2026-05-25 | 7.350 | 7.400 | 7.280 | 7.330 | 7.330 | 141,034 |
| 2026-05-24 | 7.350 | 7.400 | 7.260 | 7.350 | 7.350 | 199,555 |
| 2026-05-21 | 7.270 | 7.400 | 7.250 | 7.350 | 7.350 | 185,193 |
| 2026-05-20 | 7.300 | 7.400 | 7.250 | 7.300 | 7.300 | 391,934 |
| 2026-05-19 | 7.280 | 7.370 | 7.250 | 7.270 | 7.270 | 110,708 |
| 2026-05-18 | 7.420 | 7.470 | 7.250 | 7.280 | 7.280 | 343,971 |
| 2026-05-17 | 7.540 | 7.580 | 7.400 | 7.420 | 7.420 | 584,126 |
| 2026-05-14 | 7.450 | 7.700 | 7.420 | 7.530 | 7.530 | 895,309 |
| 2026-05-13 | 7.450 | 7.450 | 7.370 | 7.420 | 7.420 | 431,085 |
| 2026-05-12 | 7.250 | 7.490 | 7.250 | 7.380 | 7.380 | 1,136,303 |
| 2026-05-11 | 7.410 | 7.520 | 7.250 | 7.320 | 7.320 | 990,058 |
| 2026-05-10 | 7.440 | 7.530 | 7.320 | 7.390 | 7.390 | 1,796,438 |
| 2026-05-06 | 7.510 | 7.590 | 7.410 | 7.440 | 7.440 | 716,886 |
| 2026-05-05 | 7.500 | 7.690 | 7.490 | 7.510 | 7.510 | 1,030,454 |
| 2026-05-04 | 7.560 | 7.980 | 7.410 | 7.480 | 7.480 | 4,311,332 |
| 2026-05-03 | 8.190 | 8.200 | 7.370 | 7.520 | 7.520 | 2,837,943 |
| 2026-04-30 | 8.550 | 8.800 | 7.800 | 8.130 | 8.130 | 1,203,667 |
| 2026-04-29 | 7.010 | 8.550 | 7.010 | 8.550 | 8.550 | 3,940,997 |
| 2026-04-28 | 7.780 | 8.020 | 7.780 | 7.780 | 7.780 | 1,459,587 |
| 2026-04-27 | 8.740 | 9.580 | 8.640 | 8.640 | 8.640 | 1,260,563 |
| 2026-04-26 | 11.710 | 11.710 | 9.590 | 9.590 | 9.590 | 1,794,872 |
| 2026-04-23 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 171,432 |
| 2026-04-22 | 9.550 | 9.690 | 8.980 | 9.690 | 9.690 | 319,030 |
| 2026-04-21 | 8.080 | 8.810 | 8.010 | 8.810 | 8.810 | 257,276 |
| 2026-04-20 | 7.290 | 8.010 | 7.290 | 8.010 | 8.010 | 328,287 |
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.