Arab Development & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 6.640 | 7.290 | 6.500 | 7.290 | 7.290 | 599,899 |
| 2026-04-16 | 6.290 | 6.790 | 6.060 | 6.630 | 6.630 | 253,891 |
| 2026-04-15 | 5.950 | 6.300 | 5.950 | 6.300 | 6.300 | 230,039 |
| 2026-04-14 | 5.930 | 6.000 | 5.870 | 5.980 | 5.980 | 151,122 |
| 2026-04-12 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 54,059 |
| 2026-04-09 | 6.000 | 6.100 | 5.860 | 6.020 | 6.020 | 54,059 |
| 2026-04-08 | 5.950 | 6.050 | 5.870 | 6.000 | 6.000 | 90,693 |
| 2026-04-07 | 5.870 | 6.120 | 5.610 | 6.070 | 6.070 | 150,663 |
| 2026-04-06 | 6.010 | 6.150 | 5.850 | 5.910 | 5.910 | 162,983 |
| 2026-04-05 | 6.180 | 6.250 | 6.000 | 6.090 | 6.090 | 186,221 |
| 2026-04-02 | 5.920 | 6.400 | 5.820 | 6.030 | 6.030 | 368,648 |
| 2026-04-01 | 6.000 | 6.100 | 5.760 | 5.870 | 5.870 | 202,309 |
| 2026-03-31 | 5.830 | 6.170 | 5.500 | 6.150 | 6.150 | 270,859 |
| 2026-03-30 | 5.310 | 5.990 | 5.110 | 5.840 | 5.840 | 675,544 |
| 2026-03-29 | 5.120 | 5.500 | 5.050 | 5.470 | 5.470 | 415,674 |
| 2026-03-26 | 5.250 | 5.380 | 5.110 | 5.150 | 5.150 | 154,938 |
| 2026-03-25 | 5.210 | 5.400 | 5.010 | 5.320 | 5.320 | 99,364 |
| 2026-03-24 | 5.150 | 5.350 | 4.930 | 5.210 | 5.210 | 462,484 |
| 2026-03-18 | 5.390 | 5.450 | 5.120 | 5.130 | 5.130 | 125,331 |
| 2026-03-17 | 5.040 | 5.500 | 4.850 | 5.470 | 5.470 | 562,702 |
| 2026-03-16 | 4.480 | 5.110 | 4.450 | 5.090 | 5.090 | 864,052 |
| 2026-03-15 | 4.650 | 4.690 | 4.450 | 4.660 | 4.660 | 30,965 |
| 2026-03-12 | 4.550 | 4.700 | 4.400 | 4.660 | 4.660 | 501,076 |
| 2026-03-11 | 4.460 | 4.750 | 4.460 | 4.560 | 4.560 | 174,356 |
| 2026-03-10 | 4.470 | 4.750 | 4.400 | 4.640 | 4.640 | 245,686 |
| 2026-03-09 | 4.360 | 4.570 | 4.350 | 4.490 | 4.490 | 71,764 |
| 2026-03-08 | 4.500 | 4.590 | 4.300 | 4.390 | 4.390 | 233,484 |
| 2026-03-05 | 4.520 | 4.690 | 4.500 | 4.520 | 4.520 | 28,105 |
| 2026-03-04 | 4.400 | 4.700 | 4.210 | 4.520 | 4.520 | 137,797 |
| 2026-03-03 | 4.550 | 4.650 | 4.300 | 4.310 | 4.310 | 327,755 |
| 2026-03-02 | 4.600 | 4.780 | 4.510 | 4.550 | 4.550 | 152,308 |
| 2026-03-01 | 4.540 | 4.800 | 4.420 | 4.780 | 4.780 | 389,695 |
| 2026-02-26 | 4.780 | 5.050 | 4.670 | 4.910 | 4.910 | 370,889 |
| 2026-02-25 | 4.500 | 4.900 | 4.320 | 4.790 | 4.790 | 440,057 |
| 2026-02-24 | 4.640 | 4.690 | 4.450 | 4.470 | 4.470 | 74,367 |
| 2026-02-23 | 4.670 | 4.700 | 4.600 | 4.630 | 4.630 | 163,872 |
| 2026-02-22 | 4.690 | 4.790 | 4.670 | 4.670 | 4.670 | 108,992 |
| 2026-02-19 | 4.750 | 4.850 | 4.690 | 4.710 | 4.710 | 103,241 |
| 2026-02-18 | 4.750 | 4.840 | 4.670 | 4.710 | 4.710 | 98,641 |
| 2026-02-17 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 126,717 |
| 2026-02-16 | 4.900 | 4.900 | 4.770 | 4.810 | 4.810 | 194,816 |
| 2026-02-15 | 4.900 | 5.000 | 4.850 | 4.900 | 4.900 | 129,273 |
| 2026-02-12 | 4.900 | 5.000 | 4.830 | 4.860 | 4.860 | 124,290 |
| 2026-02-11 | 5.060 | 5.080 | 4.850 | 4.970 | 4.970 | 194,916 |
| 2026-02-10 | 4.900 | 5.090 | 4.830 | 5.010 | 5.010 | 341,697 |
| 2026-02-09 | 5.100 | 5.230 | 4.830 | 4.870 | 4.870 | 523,708 |
| 2026-02-08 | 5.100 | 5.400 | 5.000 | 5.110 | 5.110 | 388,487 |
| 2026-02-05 | 4.680 | 5.090 | 4.480 | 5.080 | 5.080 | 1,434,626 |
| 2026-02-04 | 4.700 | 4.790 | 4.610 | 4.630 | 4.630 | 128,176 |
| 2026-02-03 | 4.710 | 4.820 | 4.550 | 4.780 | 4.780 | 114,820 |
| 2026-02-02 | 4.740 | 4.750 | 4.450 | 4.710 | 4.710 | 271,216 |
| 2026-02-01 | 4.700 | 4.820 | 4.480 | 4.620 | 4.620 | 278,155 |
| 2026-01-28 | 4.810 | 4.880 | 4.610 | 4.710 | 4.710 | 296,102 |
| 2026-01-27 | 4.800 | 4.960 | 4.610 | 4.940 | 4.940 | 882,864 |
| 2026-01-26 | 4.590 | 4.860 | 4.400 | 4.820 | 4.820 | 677,002 |
| 2026-01-25 | 4.600 | 4.690 | 4.520 | 4.580 | 4.580 | 141,598 |
| 2026-01-22 | 4.560 | 4.690 | 4.510 | 4.580 | 4.580 | 392,899 |
| 2026-01-21 | 4.340 | 4.690 | 4.290 | 4.690 | 4.690 | 583,764 |
| 2026-01-20 | 4.200 | 4.360 | 4.130 | 4.340 | 4.340 | 1,367,552 |
| 2026-01-19 | 4.210 | 4.360 | 4.070 | 4.110 | 4.110 | 261,629 |
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.