Arab Development & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.200 | 5.640 | 4.900 | 5.000 | 5.000 | 1,666,198 |
| 2025-10-22 | 4.940 | 5.290 | 4.800 | 5.260 | 5.260 | 606,485 |
| 2025-10-21 | 4.650 | 4.980 | 4.580 | 4.940 | 4.940 | 600,154 |
| 2025-10-20 | 4.910 | 4.990 | 4.650 | 4.700 | 4.700 | 288,052 |
| 2025-10-19 | 4.710 | 4.980 | 4.510 | 4.960 | 4.960 | 590,389 |
| 2025-10-16 | 4.310 | 4.740 | 4.050 | 4.710 | 4.710 | 827,433 |
| 2025-10-15 | 3.990 | 4.310 | 3.900 | 4.310 | 4.310 | 1,784,723 |
| 2025-10-14 | 3.950 | 4.050 | 3.900 | 3.920 | 3.920 | 331,952 |
| 2025-10-13 | 3.960 | 4.060 | 3.920 | 4.030 | 4.030 | 314,836 |
| 2025-10-12 | 4.100 | 4.100 | 3.920 | 4.100 | 4.100 | 270,808 |
| 2025-10-08 | 3.870 | 4.100 | 3.800 | 4.090 | 4.090 | 691,844 |
| 2025-10-07 | 3.990 | 4.030 | 3.850 | 3.850 | 3.850 | 459,878 |
| 2025-10-06 | 3.960 | 4.000 | 3.950 | 3.990 | 3.990 | 88,496 |
| 2025-10-05 | 3.970 | 4.100 | 3.960 | 3.970 | 3.970 | 67,386 |
| 2025-10-02 | 3.930 | 4.140 | 3.800 | 4.030 | 4.030 | 101,159 |
| 2025-10-01 | 4.050 | 4.180 | 3.890 | 4.120 | 4.120 | 508,558 |
| 2025-09-30 | 4.180 | 4.180 | 3.950 | 3.960 | 3.960 | 420,654 |
| 2025-09-29 | 4.140 | 4.230 | 4.030 | 4.100 | 4.100 | 562,268 |
| 2025-09-28 | 4.130 | 4.220 | 4.050 | 4.070 | 4.070 | 318,618 |
| 2025-09-25 | 4.100 | 4.240 | 4.100 | 4.220 | 4.220 | 275,596 |
| 2025-09-24 | 4.140 | 4.200 | 3.960 | 4.200 | 4.200 | 932,354 |
| 2025-09-23 | 4.150 | 4.240 | 3.880 | 4.140 | 4.140 | 941,685 |
| 2025-09-22 | 4.170 | 4.250 | 3.950 | 4.120 | 4.120 | 544,419 |
| 2025-09-21 | 4.140 | 4.200 | 4.080 | 4.130 | 4.130 | 230,052 |
| 2025-09-18 | 3.960 | 4.200 | 3.900 | 4.090 | 4.090 | 980,220 |
| 2025-09-17 | 4.080 | 4.080 | 3.920 | 3.950 | 3.950 | 291,313 |
| 2025-09-16 | 4.070 | 4.170 | 3.900 | 4.000 | 4.000 | 820,755 |
| 2025-09-15 | 4.000 | 4.250 | 3.850 | 4.070 | 4.070 | 1,017,054 |
| 2025-09-14 | 4.040 | 4.090 | 3.770 | 4.030 | 4.030 | 910,604 |
| 2025-09-11 | 3.980 | 4.150 | 3.830 | 4.030 | 4.030 | 757,620 |
| 2025-09-10 | 3.650 | 3.990 | 3.560 | 3.920 | 3.920 | 1,045,722 |
| 2025-09-09 | 3.610 | 3.800 | 3.610 | 3.650 | 3.650 | 456,377 |
| 2025-09-08 | 3.750 | 3.810 | 3.630 | 3.680 | 3.680 | 857,945 |
| 2025-09-07 | 3.900 | 3.940 | 3.730 | 3.750 | 3.750 | 936,326 |
| 2025-09-03 | 3.810 | 4.110 | 3.710 | 3.900 | 3.900 | 1,787,712 |
| 2025-09-02 | 3.740 | 3.910 | 3.650 | 3.900 | 3.900 | 1,560,030 |
| 2025-09-01 | 3.900 | 3.960 | 3.710 | 3.740 | 3.740 | 789,936 |
| 2025-08-31 | 3.770 | 3.980 | 3.630 | 3.910 | 3.910 | 1,832,862 |
| 2025-08-28 | 4.100 | 4.170 | 3.620 | 3.620 | 3.620 | 3,365,263 |
| 2025-08-27 | 4.100 | 4.290 | 3.850 | 4.020 | 4.020 | 2,567,952 |
| 2025-08-26 | 3.580 | 4.150 | 3.510 | 4.120 | 4.120 | 2,821,710 |
| 2025-08-25 | 3.570 | 3.880 | 3.400 | 3.850 | 3.850 | 3,068,988 |
| 2025-08-24 | 3.190 | 3.540 | 3.190 | 3.540 | 3.540 | 2,698,225 |
| 2025-08-21 | 2.960 | 3.250 | 2.800 | 3.220 | 3.220 | 2,643,503 |
| 2025-08-20 | 2.950 | 3.140 | 2.900 | 2.990 | 2.990 | 3,010,626 |
| 2025-08-19 | 2.640 | 2.860 | 2.640 | 2.860 | 2.860 | 1,174,127 |
| 2025-08-18 | 2.670 | 2.870 | 2.590 | 2.600 | 2.600 | 5,362,699 |
| 2025-08-17 | 2.870 | 2.870 | 2.610 | 2.870 | 2.870 | 1,720,144 |
| 2025-08-14 | 2.400 | 2.610 | 2.400 | 2.610 | 2.610 | 1,308,778 |
| 2025-08-13 | 2.190 | 2.380 | 2.170 | 2.380 | 2.380 | 6,076,137 |
| 2025-08-12 | 2.010 | 2.200 | 1.930 | 2.170 | 2.170 | 5,253,182 |
| 2025-08-11 | 1.880 | 2.020 | 1.830 | 2.020 | 2.020 | 4,367,769 |
| 2025-08-10 | 1.840 | 1.940 | 1.720 | 1.910 | 1.910 | 3,994,300 |
| 2025-08-07 | 1.700 | 1.840 | 1.530 | 1.840 | 1.840 | 5,480,617 |
| 2025-08-06 | 1.590 | 1.690 | 1.590 | 1.680 | 1.680 | 7,102,263 |
| 2025-08-05 | 1.440 | 1.540 | 1.410 | 1.540 | 1.540 | 9,770,029 |
| 2025-08-04 | 1.400 | 1.400 | 1.320 | 1.400 | 1.400 | 5,403,260 |
| 2025-08-03 | 1.160 | 1.280 | 1.110 | 1.280 | 1.280 | 6,667,412 |
| 2025-07-31 | 1.086 | 1.179 | 1.032 | 1.167 | 1.167 | 3,640,539 |
| 2025-07-30 | 1.140 | 1.190 | 1.075 | 1.085 | 1.085 | 2,410,275 |
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.