Arab Development & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1.010 | 1.109 | 1.009 | 1.109 | 1.109 | 5,370,953 |
| 2025-07-28 | 1.007 | 1.012 | 0.983 | 1.009 | 1.009 | 1,256,675 |
| 2025-07-27 | 1.000 | 1.009 | 0.983 | 0.998 | 0.998 | 558,428 |
| 2025-07-23 | 1.015 | 1.015 | 0.994 | 0.997 | 0.997 | 659,539 |
| 2025-07-22 | 1.032 | 1.041 | 1.004 | 1.015 | 1.015 | 833,324 |
| 2025-07-21 | 1.050 | 1.050 | 1.030 | 1.031 | 1.031 | 686,625 |
| 2025-07-20 | 1.011 | 1.047 | 1.010 | 1.041 | 1.041 | 1,704,151 |
| 2025-07-17 | 0.967 | 1.040 | 0.967 | 0.990 | 0.990 | 2,243,722 |
| 2025-07-16 | 0.958 | 0.972 | 0.955 | 0.967 | 0.967 | 706,167 |
| 2025-07-15 | 0.956 | 0.959 | 0.943 | 0.955 | 0.955 | 624,954 |
| 2025-07-14 | 0.958 | 0.960 | 0.950 | 0.957 | 0.957 | 332,532 |
| 2025-07-13 | 0.964 | 0.964 | 0.947 | 0.951 | 0.951 | 215,312 |
| 2025-07-10 | 0.967 | 0.967 | 0.950 | 0.951 | 0.951 | 494,114 |
| 2025-07-09 | 0.965 | 0.969 | 0.951 | 0.962 | 0.962 | 456,464 |
| 2025-07-07 | 0.975 | 0.979 | 0.960 | 0.967 | 0.967 | 293,879 |
| 2025-07-06 | 0.951 | 0.980 | 0.925 | 0.963 | 0.963 | 613,674 |
| 2025-07-02 | 0.961 | 0.987 | 0.904 | 0.919 | 0.919 | 659,347 |
| 2025-07-01 | 0.985 | 0.995 | 0.960 | 0.968 | 0.968 | 871,072 |
| 2025-06-30 | 0.999 | 0.999 | 0.983 | 0.986 | 0.986 | 393,753 |
| 2025-06-29 | 0.982 | 0.999 | 0.972 | 0.997 | 0.997 | 590,603 |
| 2025-06-25 | 0.961 | 0.990 | 0.961 | 0.982 | 0.982 | 306,869 |
| 2025-06-24 | 0.929 | 0.998 | 0.925 | 0.977 | 0.977 | 789,747 |
| 2025-06-23 | 0.900 | 0.929 | 0.890 | 0.920 | 0.920 | 568,001 |
| 2025-06-22 | 0.870 | 0.890 | 0.820 | 0.888 | 0.888 | 557,476 |
| 2025-06-19 | 0.910 | 0.940 | 0.880 | 0.880 | 0.880 | 607,478 |
| 2025-06-18 | 0.930 | 0.930 | 0.850 | 0.910 | 0.910 | 804,191 |
| 2025-06-17 | 1.000 | 1.000 | 0.900 | 0.930 | 0.930 | 1,852,035 |
| 2025-06-16 | 0.980 | 1.020 | 0.980 | 0.990 | 0.990 | 803,689 |
| 2025-06-15 | 1.000 | 1.000 | 0.940 | 0.970 | 0.970 | 1,445,739 |
| 2025-06-12 | 1.080 | 1.090 | 1.040 | 1.040 | 1.040 | 1,537,199 |
| 2025-06-11 | 1.080 | 1.120 | 1.070 | 1.080 | 1.080 | 1,711,339 |
| 2025-06-10 | 1.020 | 1.090 | 1.020 | 1.080 | 1.080 | 1,671,050 |
| 2025-06-04 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 823,360 |
| 2025-06-03 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 1,560,002 |
| 2025-06-02 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 1,679,853 |
| 2025-06-01 | 1.050 | 1.060 | 1.030 | 1.040 | 1.040 | 963,790 |
| 2025-05-29 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 4,140,673 |
| 2025-05-28 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 599,575 |
| 2025-05-27 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 689,128 |
| 2025-05-26 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 733,288 |
| 2025-05-25 | 1.110 | 1.120 | 1.080 | 1.090 | 1.090 | 604,695 |
| 2025-05-22 | 1.050 | 1.140 | 1.040 | 1.100 | 1.100 | 2,415,114 |
| 2025-05-21 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 448,525 |
| 2025-05-20 | 1.040 | 1.070 | 1.030 | 1.060 | 1.060 | 515,862 |
| 2025-05-19 | 1.050 | 1.060 | 1.040 | 1.040 | 1.040 | 584,278 |
| 2025-05-18 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 639,518 |
| 2025-05-15 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 641,597 |
| 2025-05-14 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 844,127 |
| 2025-05-13 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 901,668 |
| 2025-05-12 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 2,511,633 |
| 2025-05-11 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 1,199,009 |
| 2025-05-08 | 1.120 | 1.140 | 1.110 | 1.110 | 1.110 | 1,454,037 |
| 2025-05-07 | 1.140 | 1.150 | 1.120 | 1.120 | 1.120 | 1,473,490 |
| 2025-05-06 | 1.150 | 1.150 | 1.110 | 1.130 | 1.130 | 3,126,350 |
| 2025-05-05 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 2,211,967 |
| 2025-05-04 | 1.170 | 1.190 | 1.150 | 1.170 | 1.170 | 1,362,223 |
| 2025-04-30 | 1.160 | 1.200 | 1.160 | 1.180 | 1.180 | 4,876,414 |
| 2025-04-29 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 3,551,577 |
| 2025-04-28 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 2,960,515 |
| 2025-04-27 | 1.200 | 1.200 | 1.170 | 1.180 | 1.180 | 2,471,728 |
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.