Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	2.520	2.590	2.480	2.500	0.221	4,122,702
2024-04-21	2.480	2.570	2.470	2.520	0.223	7,464,192
2024-04-18	2.540	2.640	2.420	2.480	0.219	7,554,274
2024-04-17	2.490	2.560	2.440	2.540	0.225	4,652,117
2024-04-16	2.520	2.590	2.480	2.490	0.220	3,484,831
2024-04-15	2.490	2.580	2.470	2.520	0.223	5,873,294
2024-04-08	2.410	2.650	2.400	2.490	0.220	4,896,955
2024-04-07	2.410	2.450	2.390	2.410	0.213	2,222,341
2024-04-04	2.420	2.460	2.410	2.410	0.213	938,641
2024-04-03	2.470	2.470	2.410	2.420	0.214	1,319,365
2024-04-02	2.500	2.540	2.410	2.470	0.219	1,594,218
2024-04-01	2.400	2.530	2.400	2.500	0.221	1,190,512
2024-03-31	2.400	2.450	2.370	2.400	0.212	2,042,282
2024-03-28	2.450	2.450	2.360	2.400	0.212	665,952
2024-03-27	2.400	2.470	2.300	2.450	0.217	3,040,512
2024-03-26	2.490	2.520	2.390	2.400	0.212	2,749,886
2024-03-25	2.390	2.490	2.390	2.490	0.220	1,395,610
2024-03-24	2.480	2.500	2.370	2.390	0.211	2,461,729
2024-03-21	2.480	2.550	2.390	2.480	0.219	2,686,748
2024-03-20	2.550	2.600	2.430	2.480	0.219	2,058,018
2024-03-19	2.310	2.590	2.250	2.550	0.226	3,666,829
2024-03-18	2.580	2.630	2.290	2.310	0.204	1,381,563
2024-03-17	2.570	2.650	2.550	2.580	0.228	1,507,292
2024-03-14	2.600	2.800	2.210	2.570	0.227	1,185,704
2024-03-13	2.700	2.780	2.540	2.600	0.230	3,238,081
2024-03-12	2.910	2.910	2.700	2.700	0.239	2,277,934
2024-03-11	2.890	2.920	2.680	2.910	0.257	6,552,193
2024-03-10	2.620	2.890	2.620	2.890	0.256	5,353,895
2024-03-07	2.540	2.640	2.410	2.620	0.232	4,865,870
2024-03-06	2.670	2.700	2.450	2.540	0.225	11,628,973
2024-03-05	2.700	2.780	2.650	2.670	0.236	3,254,194
2024-03-04	2.700	2.830	2.680	2.700	0.239	4,759,918
2024-03-03	2.690	2.720	2.630	2.700	0.239	6,957,661
2024-02-29	2.640	2.720	2.610	2.690	0.238	6,611,215
2024-02-28	2.690	2.790	2.610	2.640	0.234	4,394,612
2024-02-27	2.740	2.800	2.610	2.690	0.238	5,858,092
2024-02-26	2.700	2.900	2.700	2.740	0.242	4,346,266
2024-02-25	2.740	2.960	2.520	2.700	0.239	11,535,176
2024-02-22	2.640	2.770	2.600	2.740	0.242	18,849,835
2024-02-21	2.610	2.750	2.600	2.640	0.234	5,781,422
2024-02-20	2.540	2.680	2.540	2.610	0.231	20,456,612
2024-02-19	2.500	2.620	2.420	2.540	0.225	13,770,795
2024-02-18	2.540	2.650	2.490	2.500	0.221	11,455,010
2024-02-15	2.380	2.560	2.360	2.540	0.225	8,877,525
2024-02-14	2.350	2.430	2.350	2.380	0.211	3,183,964
2024-02-13	2.370	2.480	2.350	2.350	0.208	9,071,798
2024-02-12	2.250	2.450	2.200	2.370	0.210	8,995,112
2024-02-11	2.290	2.300	2.230	2.250	0.199	3,366,775
2024-02-08	2.320	2.370	2.250	2.290	0.203	3,966,638
2024-02-07	2.390	2.440	2.300	2.320	0.205	8,932,007
2024-02-06	2.260	2.400	2.220	2.390	0.211	12,701,352
2024-02-05	2.260	2.370	2.210	2.260	0.200	8,424,643
2024-02-04	2.000	2.370	1.970	2.260	0.200	33,609,487
2024-02-01	1.750	2.000	1.670	2.000	0.177	10,729,066
2024-01-31	2.000	2.020	1.610	1.750	0.155	24,016,914
2024-01-30	1.870	2.040	1.800	2.000	0.177	37,928,783
2024-01-29	1.750	1.910	1.690	1.870	0.165	29,460,982
2024-01-28	1.600	1.760	1.600	1.750	0.155	54,180,895
2024-01-24	1.370	1.640	1.360	1.600	0.142	73,725,057
2024-01-23	1.290	1.400	1.280	1.370	0.121	22,229,868

← NewerPage 11 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.