Arab Developers Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.380	0.380	0.380	0.380	0.202	8,590,179
2024-07-29	0.370	0.380	0.370	0.380	0.202	23,134,404
2024-07-28	0.380	0.380	0.370	0.370	0.196	28,855,556
2024-07-24	0.380	0.390	0.380	0.380	0.202	25,537,804
2024-07-23	0.380	0.390	0.380	0.380	0.202	8,623,454
2024-07-22	0.390	0.390	0.380	0.380	0.202	48,262,379
2024-07-21	0.390	0.400	0.390	0.390	0.207	59,647,168
2024-07-18	0.390	0.390	0.380	0.390	0.207	27,232,124
2024-07-17	0.380	0.390	0.380	0.390	0.207	8,396,307
2024-07-16	0.380	0.390	0.380	0.380	0.202	6,411,009
2024-07-15	0.380	0.390	0.380	0.380	0.202	8,135,995
2024-07-14	0.380	0.390	0.380	0.380	0.202	9,190,935
2024-07-10	0.390	0.390	0.380	0.380	0.202	4,211,496
2024-07-09	0.390	0.400	0.390	0.390	0.207	10,465,811
2024-07-08	0.390	0.400	0.390	0.390	0.207	15,037,317
2024-07-07	0.400	0.400	0.390	0.390	0.207	6,449,098
2024-07-04	0.400	0.400	0.390	0.400	0.212	12,927,280
2024-07-03	0.400	0.400	0.390	0.400	0.212	5,723,029
2024-07-02	0.400	0.400	0.400	0.400	0.212	8,566,641
2024-07-01	0.400	0.410	0.400	0.400	0.212	4,760,488
2024-06-27	0.410	0.410	0.400	0.400	0.212	11,381,099
2024-06-26	0.400	0.410	0.390	0.410	0.218	21,295,948
2024-06-25	0.390	0.400	0.380	0.400	0.212	10,475,036
2024-06-24	0.390	0.400	0.390	0.390	0.207	8,614,846
2024-06-23	0.380	0.400	0.380	0.390	0.207	31,190,407
2024-06-13	0.370	0.380	0.370	0.380	0.202	22,980,038
2024-06-12	0.380	0.380	0.370	0.370	0.196	7,972,124
2024-06-11	0.380	0.380	0.370	0.380	0.202	4,764,665
2024-06-10	0.380	0.380	0.370	0.380	0.202	8,137,083
2024-06-09	0.380	0.390	0.370	0.380	0.202	6,293,481
2024-06-06	0.390	0.390	0.380	0.380	0.202	3,836,317
2024-06-05	0.390	0.390	0.370	0.390	0.207	25,603,125
2024-06-04	0.390	0.390	0.380	0.390	0.207	3,470,132
2024-06-03	0.380	0.390	0.380	0.390	0.207	9,539,295
2024-06-02	0.380	0.400	0.380	0.380	0.202	10,794,155
2024-05-30	0.390	0.390	0.380	0.380	0.202	12,330,092
2024-05-29	0.400	0.400	0.390	0.390	0.207	11,828,677
2024-05-28	0.400	0.400	0.380	0.400	0.212	9,358,407
2024-05-27	0.400	0.410	0.390	0.400	0.212	8,215,810
2024-05-26	0.410	0.410	0.390	0.400	0.212	19,890,479
2024-05-23	0.390	0.410	0.390	0.410	0.218	17,065,524
2024-05-22	0.370	0.400	0.370	0.390	0.207	43,004,147
2024-05-21	0.360	0.400	0.350	0.370	0.196	42,591,187
2024-05-20	0.360	0.370	0.350	0.360	0.191	8,805,161
2024-05-19	0.350	0.370	0.340	0.360	0.191	34,432,603
2024-05-16	0.350	0.360	0.340	0.350	0.186	9,264,979
2024-05-15	0.350	0.360	0.340	0.350	0.186	29,273,833
2024-05-14	0.390	0.390	0.340	0.350	0.186	32,350,547
2024-05-13	2.090	2.180	1.950	2.170	0.192	3,949,117
2024-05-12	2.210	2.220	2.090	2.090	0.185	1,058,086
2024-05-09	2.150	2.230	2.110	2.210	0.196	2,219,453
2024-05-08	2.250	2.300	2.150	2.150	0.190	3,207,974
2024-05-07	2.200	2.290	2.100	2.250	0.199	1,821,562
2024-05-02	2.160	2.240	2.100	2.200	0.195	1,657,085
2024-05-01	2.160	2.210	2.160	2.210	0.196	9,399,178
2024-04-30	2.300	2.340	2.120	2.160	0.191	1,313,388
2024-04-29	2.220	2.490	2.220	2.300	0.203	2,196,980
2024-04-28	2.380	2.400	2.200	2.220	0.196	689,040
2024-04-24	2.390	2.390	2.160	2.380	0.211	2,383,507
2024-04-23	2.500	2.550	2.390	2.390	0.211	5,552,040

← NewerPage 10 of 19 · 1,120 trading daysOlder →

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.