Arab Development & Real Estate Investment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.140 | 1.190 | 1.120 | 1.180 | 1.180 | 6,122,321 |
| 2025-04-22 | 1.130 | 1.160 | 1.120 | 1.130 | 1.130 | 2,068,776 |
| 2025-04-17 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 2,229,401 |
| 2025-04-16 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 4,377,603 |
| 2025-04-15 | 1.220 | 1.250 | 1.110 | 1.140 | 1.140 | 19,445,916 |
| 2025-04-14 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 1,733,476 |
| 2025-04-13 | 1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 2,805,445 |
| 2025-04-10 | 1.200 | 1.250 | 1.180 | 1.250 | 1.250 | 2,318,546 |
| 2025-04-09 | 1.180 | 1.210 | 1.130 | 1.200 | 1.200 | 764,431 |
| 2025-04-08 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 333,266 |
| 2025-04-07 | 1.150 | 1.220 | 1.110 | 1.200 | 1.200 | 505,405 |
| 2025-04-06 | 1.170 | 1.170 | 1.090 | 1.130 | 1.130 | 634,828 |
| 2025-04-03 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 1,063,992 |
| 2025-03-27 | 1.200 | 1.230 | 1.190 | 1.210 | 1.210 | 1,739,595 |
| 2025-03-26 | 1.180 | 1.200 | 1.160 | 1.190 | 1.190 | 916,518 |
| 2025-03-25 | 1.140 | 1.210 | 1.140 | 1.180 | 1.180 | 1,415,492 |
| 2025-03-24 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 586,672 |
| 2025-03-23 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 800,900 |
| 2025-03-20 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 383,236 |
| 2025-03-19 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 691,683 |
| 2025-03-18 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 796,518 |
| 2025-03-17 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 896,165 |
| 2025-03-16 | 1.230 | 1.240 | 1.140 | 1.150 | 1.150 | 3,476,183 |
| 2025-03-13 | 1.210 | 1.250 | 1.210 | 1.220 | 1.220 | 2,349,848 |
| 2025-03-12 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 769,089 |
| 2025-03-11 | 1.160 | 1.200 | 1.140 | 1.200 | 1.200 | 902,477 |
| 2025-03-10 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 1,214,432 |
| 2025-03-09 | 1.180 | 1.220 | 1.170 | 1.190 | 1.190 | 1,701,699 |
| 2025-03-06 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 455,848 |
| 2025-03-05 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 369,329 |
| 2025-03-04 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 1,690,175 |
| 2025-03-03 | 1.230 | 1.230 | 1.170 | 1.180 | 1.180 | 612,966 |
| 2025-03-02 | 1.190 | 1.240 | 1.190 | 1.210 | 1.210 | 1,210,795 |
| 2025-02-27 | 1.210 | 1.220 | 1.170 | 1.180 | 1.180 | 1,183,171 |
| 2025-02-26 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 509,133 |
| 2025-02-25 | 1.230 | 1.260 | 1.210 | 1.210 | 1.210 | 736,447 |
| 2025-02-24 | 1.270 | 1.280 | 1.220 | 1.230 | 1.230 | 902,692 |
| 2025-02-23 | 1.210 | 1.280 | 1.210 | 1.270 | 1.270 | 3,673,616 |
| 2025-02-20 | 1.170 | 1.240 | 1.170 | 1.210 | 1.210 | 2,957,598 |
| 2025-02-19 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 858,687 |
| 2025-02-18 | 1.160 | 1.190 | 1.160 | 1.160 | 1.160 | 560,203 |
| 2025-02-17 | 1.180 | 1.210 | 1.160 | 1.170 | 1.170 | 1,492,869 |
| 2025-02-16 | 1.160 | 1.230 | 1.150 | 1.190 | 1.190 | 2,515,432 |
| 2025-02-13 | 1.190 | 1.220 | 1.120 | 1.160 | 1.160 | 3,832,747 |
| 2025-02-12 | 1.190 | 1.200 | 1.150 | 1.160 | 1.160 | 560,672 |
| 2025-02-11 | 1.250 | 1.290 | 1.170 | 1.180 | 1.180 | 1,664,047 |
| 2025-02-10 | 1.200 | 1.250 | 1.180 | 1.250 | 1.250 | 1,935,867 |
| 2025-02-09 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 486,685 |
| 2025-02-06 | 1.210 | 1.240 | 1.190 | 1.200 | 1.200 | 599,661 |
| 2025-02-05 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 356,914 |
| 2025-02-04 | 1.230 | 1.250 | 1.190 | 1.210 | 1.210 | 1,386,556 |
| 2025-02-03 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 225,110 |
| 2025-02-02 | 1.240 | 1.270 | 1.210 | 1.220 | 1.220 | 648,991 |
| 2025-01-30 | 1.290 | 1.300 | 1.230 | 1.240 | 1.240 | 1,036,071 |
| 2025-01-29 | 1.270 | 1.300 | 1.260 | 1.270 | 1.270 | 1,137,541 |
| 2025-01-28 | 1.260 | 1.300 | 1.260 | 1.270 | 1.270 | 601,532 |
| 2025-01-27 | 1.290 | 1.300 | 1.250 | 1.260 | 1.260 | 817,843 |
| 2025-01-26 | 1.300 | 1.330 | 1.270 | 1.280 | 1.280 | 830,207 |
| 2025-01-23 | 1.320 | 1.350 | 1.300 | 1.300 | 1.300 | 1,482,860 |
| 2025-01-22 | 1.370 | 1.380 | 1.300 | 1.310 | 1.310 | 2,944,043 |
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.