Arab Development & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.210 | 4.360 | 4.070 | 4.110 | 4.110 | 261,629 |
| 2026-01-18 | 4.300 | 4.310 | 4.200 | 4.270 | 4.270 | 46,787 |
| 2026-01-15 | 4.050 | 4.380 | 4.050 | 4.330 | 4.330 | 76,067 |
| 2026-01-14 | 4.340 | 4.350 | 4.100 | 4.110 | 4.110 | 256,284 |
| 2026-01-13 | 4.390 | 4.400 | 4.220 | 4.220 | 4.220 | 176,069 |
| 2026-01-12 | 4.330 | 4.450 | 4.180 | 4.370 | 4.370 | 160,908 |
| 2026-01-11 | 4.300 | 4.400 | 4.130 | 4.300 | 4.300 | 43,611 |
| 2026-01-08 | 4.360 | 4.400 | 4.080 | 4.290 | 4.290 | 91,446 |
| 2026-01-06 | 4.290 | 4.440 | 4.070 | 4.270 | 4.270 | 48,842 |
| 2026-01-05 | 4.320 | 4.460 | 4.290 | 4.350 | 4.350 | 62,939 |
| 2026-01-04 | 4.460 | 4.470 | 4.000 | 4.400 | 4.400 | 131,503 |
| 2025-12-31 | 4.420 | 4.500 | 4.330 | 4.360 | 4.360 | 49,804 |
| 2025-12-30 | 4.660 | 4.690 | 4.350 | 4.470 | 4.470 | 165,582 |
| 2025-12-29 | 4.610 | 4.690 | 4.300 | 4.670 | 4.670 | 544,106 |
| 2025-12-28 | 4.390 | 4.820 | 4.230 | 4.620 | 4.620 | 553,502 |
| 2025-12-25 | 4.150 | 4.540 | 4.070 | 4.480 | 4.480 | 693,850 |
| 2025-12-24 | 3.930 | 4.150 | 3.810 | 4.150 | 4.150 | 538,020 |
| 2025-12-23 | 4.020 | 4.080 | 3.910 | 3.930 | 3.930 | 459,668 |
| 2025-12-22 | 4.140 | 4.140 | 4.010 | 4.020 | 4.020 | 440,975 |
| 2025-12-21 | 4.150 | 4.200 | 4.020 | 4.020 | 4.020 | 381,692 |
| 2025-12-18 | 4.160 | 4.250 | 4.080 | 4.150 | 4.150 | 104,836 |
| 2025-12-17 | 4.200 | 4.360 | 4.100 | 4.160 | 4.160 | 131,325 |
| 2025-12-16 | 4.290 | 4.380 | 4.120 | 4.220 | 4.220 | 210,357 |
| 2025-12-15 | 4.290 | 4.400 | 4.080 | 4.350 | 4.350 | 208,433 |
| 2025-12-14 | 4.400 | 4.410 | 3.970 | 4.000 | 4.000 | 371,212 |
| 2025-12-11 | 4.340 | 4.800 | 4.330 | 4.400 | 4.400 | 171,352 |
| 2025-12-10 | 4.020 | 4.470 | 4.020 | 4.470 | 4.470 | 786,391 |
| 2025-12-09 | 3.930 | 4.100 | 3.930 | 4.070 | 4.070 | 489,233 |
| 2025-12-08 | 3.980 | 4.080 | 3.910 | 4.010 | 4.010 | 125,668 |
| 2025-12-07 | 3.850 | 4.100 | 3.850 | 3.930 | 3.930 | 11,741 |
| 2025-12-04 | 4.060 | 4.060 | 3.930 | 3.930 | 3.930 | 140,535 |
| 2025-12-03 | 3.990 | 4.060 | 3.960 | 3.990 | 3.990 | 191,404 |
| 2025-12-02 | 3.940 | 4.040 | 3.920 | 3.990 | 3.990 | 150,442 |
| 2025-12-01 | 4.030 | 4.080 | 3.910 | 3.940 | 3.940 | 253,089 |
| 2025-11-30 | 3.920 | 4.050 | 3.830 | 4.000 | 4.000 | 204,449 |
| 2025-11-27 | 3.900 | 3.920 | 3.810 | 3.890 | 3.890 | 142,243 |
| 2025-11-26 | 3.910 | 3.910 | 3.800 | 3.850 | 3.850 | 90,506 |
| 2025-11-25 | 3.890 | 3.930 | 3.840 | 3.880 | 3.880 | 84,487 |
| 2025-11-24 | 3.890 | 3.920 | 3.800 | 3.840 | 3.840 | 147,617 |
| 2025-11-23 | 3.870 | 3.950 | 3.850 | 3.870 | 3.870 | 107,403 |
| 2025-11-20 | 3.990 | 3.990 | 3.850 | 3.900 | 3.900 | 635,556 |
| 2025-11-19 | 3.980 | 4.070 | 3.860 | 3.900 | 3.900 | 379,069 |
| 2025-11-18 | 4.190 | 4.190 | 3.850 | 3.890 | 3.890 | 389,440 |
| 2025-11-17 | 4.040 | 4.380 | 4.000 | 4.030 | 4.030 | 1,546,816 |
| 2025-11-16 | 3.920 | 4.050 | 3.890 | 3.990 | 3.990 | 645,398 |
| 2025-11-13 | 3.930 | 3.980 | 3.840 | 3.930 | 3.930 | 303,547 |
| 2025-11-12 | 3.930 | 3.950 | 3.860 | 3.920 | 3.920 | 464,366 |
| 2025-11-11 | 3.940 | 3.970 | 3.870 | 3.930 | 3.930 | 264,410 |
| 2025-11-10 | 3.920 | 3.980 | 3.880 | 3.900 | 3.900 | 86,660 |
| 2025-11-09 | 3.860 | 3.980 | 3.840 | 3.920 | 3.920 | 436,013 |
| 2025-11-06 | 3.880 | 3.940 | 3.840 | 3.860 | 3.860 | 126,328 |
| 2025-11-05 | 3.940 | 3.990 | 3.870 | 3.890 | 3.890 | 591,405 |
| 2025-11-04 | 4.030 | 4.060 | 3.930 | 3.970 | 3.970 | 354,978 |
| 2025-11-03 | 3.850 | 4.000 | 3.700 | 3.980 | 3.980 | 817,486 |
| 2025-11-02 | 4.110 | 4.150 | 3.900 | 3.940 | 3.940 | 298,069 |
| 2025-10-30 | 4.100 | 4.240 | 4.030 | 4.060 | 4.060 | 221,774 |
| 2025-10-29 | 4.180 | 4.420 | 4.010 | 4.140 | 4.140 | 520,541 |
| 2025-10-28 | 4.390 | 4.390 | 3.960 | 4.180 | 4.180 | 905,567 |
| 2025-10-27 | 4.870 | 4.970 | 4.390 | 4.390 | 4.390 | 1,671,704 |
| 2025-10-26 | 5.100 | 5.180 | 4.800 | 4.870 | 4.870 | 2,005,435 |
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.