Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.260	1.340	1.250	1.290	0.114	43,088,605
2024-01-21	1.210	1.260	1.200	1.260	0.112	32,015,737
2024-01-18	1.210	1.230	1.190	1.210	0.107	6,767,795
2024-01-17	1.230	1.260	1.210	1.210	0.107	9,194,985
2024-01-16	1.220	1.280	1.220	1.230	0.109	14,502,162
2024-01-15	1.200	1.230	1.190	1.220	0.108	4,306,124
2024-01-14	1.180	1.200	1.170	1.200	0.106	6,524,072
2024-01-11	1.190	1.200	1.170	1.180	0.104	8,145,503
2024-01-10	1.180	1.220	1.180	1.190	0.105	5,766,489
2024-01-09	1.190	1.210	1.180	1.180	0.104	7,053,939
2024-01-08	1.210	1.220	1.180	1.190	0.105	9,265,038
2024-01-04	1.220	1.250	1.200	1.210	0.107	6,029,484
2024-01-03	1.220	1.250	1.220	1.220	0.108	12,268,756
2024-01-02	1.220	1.230	1.200	1.220	0.108	4,178,553
2023-12-31	1.240	1.240	1.210	1.220	0.108	2,705,635
2023-12-28	1.250	1.260	1.210	1.240	0.110	6,854,752
2023-12-27	1.260	1.300	1.230	1.250	0.111	9,546,277
2023-12-26	1.200	1.280	1.190	1.260	0.112	18,504,544
2023-12-25	1.220	1.250	1.200	1.200	0.106	12,960,013
2023-12-24	1.140	1.240	1.130	1.220	0.108	39,200,951
2023-12-21	1.160	1.180	1.130	1.140	0.101	21,587,794
2023-12-20	1.110	1.170	1.100	1.160	0.103	11,232,515
2023-12-19	1.140	1.150	1.100	1.110	0.098	7,371,521
2023-12-18	1.150	1.180	1.110	1.140	0.101	12,574,339
2023-12-17	1.150	1.190	1.130	1.150	0.102	3,684,917
2023-12-14	1.150	1.180	1.130	1.150	0.102	14,710,727
2023-12-13	1.170	1.190	1.140	1.150	0.102	9,777,362
2023-12-12	1.050	1.210	1.050	1.170	0.104	51,431,425
2023-12-11	1.010	1.050	0.970	1.050	0.093	7,970,388
2023-12-10	1.000	1.030	0.990	1.010	0.089	4,107,513
2023-12-07	1.000	1.030	0.990	1.000	0.089	6,213,884
2023-12-06	1.060	1.070	1.000	1.000	0.089	15,958,439
2023-12-05	1.010	1.070	1.010	1.060	0.094	10,465,735
2023-12-04	0.960	1.030	0.960	1.010	0.089	14,468,385
2023-12-03	0.990	0.990	0.960	0.960	0.085	4,302,741
2023-11-30	0.980	1.000	0.960	0.990	0.088	5,946,028
2023-11-29	1.000	1.010	0.950	0.980	0.087	6,878,073
2023-11-28	1.000	1.020	0.990	1.000	0.089	7,970,447
2023-11-27	1.010	1.030	1.000	1.000	0.089	4,053,831
2023-11-26	1.010	1.010	1.010	1.010	0.089	0
2023-11-23	1.010	1.010	1.010	1.010	0.089	0
2023-11-22	0.990	1.030	0.990	1.010	0.089	9,726,182
2023-11-21	1.010	1.030	0.980	0.990	0.088	11,756,626
2023-11-20	1.080	1.080	1.010	1.010	0.089	11,697,857
2023-11-19	1.080	1.080	1.080	1.080	0.096	0
2023-11-16	0.830	1.100	0.830	1.080	0.096	5,264,380
2023-11-15	1.060	1.060	0.830	0.830	0.073	1,479,236
2023-11-14	1.090	1.110	1.060	1.060	0.094	11,120,000
2023-11-13	1.050	1.100	1.050	1.090	0.096	33,359,101
2023-11-12	1.030	1.070	1.010	1.050	0.093	25,083,054
2023-11-09	1.010	1.040	0.990	1.030	0.091	12,683,687
2023-11-08	1.060	1.070	0.980	1.010	0.089	18,284,300
2023-11-07	0.980	1.070	0.960	1.060	0.094	31,692,471
2023-11-06	0.990	1.000	0.970	0.980	0.087	10,162,173
2023-11-05	1.020	1.030	0.980	0.990	0.088	13,978,746
2023-11-02	0.960	1.030	0.960	1.020	0.090	26,167,915
2023-11-01	0.890	0.960	0.870	0.960	0.085	43,183,721
2023-10-31	0.860	0.890	0.830	0.890	0.079	16,255,640
2023-10-30	0.850	0.890	0.840	0.860	0.076	10,635,137
2023-10-29	0.770	0.860	0.770	0.850	0.075	26,679,757

← NewerPage 12 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.