Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.800	0.810	0.760	0.770	0.068	9,205,457
2023-10-25	0.760	0.820	0.760	0.800	0.071	18,240,603
2023-10-24	0.780	0.800	0.740	0.760	0.067	19,029,723
2023-10-23	0.760	0.790	0.740	0.780	0.069	18,451,849
2023-10-22	0.670	0.790	0.670	0.760	0.067	50,847,884
2023-10-19	0.660	0.680	0.650	0.670	0.059	13,078,907
2023-10-18	0.670	0.670	0.650	0.660	0.058	16,316,644
2023-10-17	0.670	0.680	0.660	0.670	0.059	16,896,154
2023-10-16	0.700	0.700	0.670	0.670	0.059	19,352,229
2023-10-15	0.680	0.710	0.680	0.700	0.062	16,247,272
2023-10-12	0.700	0.710	0.680	0.680	0.060	23,052,094
2023-10-11	0.650	0.710	0.650	0.700	0.062	74,701,800
2023-10-10	0.650	0.660	0.650	0.650	0.057	11,337,015
2023-10-09	0.630	0.660	0.620	0.650	0.057	15,950,405
2023-10-08	0.630	0.640	0.610	0.630	0.056	23,804,253
2023-10-04	0.640	0.640	0.630	0.630	0.056	8,361,187
2023-10-03	0.650	0.660	0.640	0.640	0.057	14,097,805
2023-10-02	0.610	0.660	0.600	0.650	0.057	50,714,072
2023-10-01	0.610	0.630	0.610	0.610	0.054	7,091,937
2023-09-27	0.610	0.610	0.600	0.610	0.054	8,840,900
2023-09-26	0.600	0.610	0.600	0.610	0.054	10,495,694
2023-09-25	0.600	0.610	0.600	0.600	0.053	11,621,784
2023-09-24	0.610	0.620	0.600	0.600	0.053	7,632,388
2023-09-21	0.610	0.620	0.610	0.610	0.054	3,514,622
2023-09-20	0.630	0.640	0.610	0.610	0.054	10,522,298
2023-09-19	0.650	0.650	0.630	0.630	0.056	14,257,771
2023-09-18	0.620	0.650	0.620	0.650	0.057	58,268,307
2023-09-17	0.600	0.620	0.600	0.620	0.055	15,888,972
2023-09-14	0.600	0.610	0.590	0.600	0.053	8,565,925
2023-09-13	0.600	0.600	0.590	0.600	0.053	2,181,916
2023-09-12	0.610	0.610	0.590	0.600	0.053	5,252,851
2023-09-11	0.610	0.610	0.600	0.610	0.054	6,099,381
2023-09-10	0.610	0.610	0.600	0.610	0.054	8,914,618
2023-09-07	0.600	0.610	0.600	0.610	0.054	5,677,434
2023-09-06	0.600	0.610	0.600	0.600	0.053	8,778,093
2023-09-05	0.610	0.620	0.600	0.600	0.053	7,386,724
2023-09-04	0.610	0.610	0.600	0.610	0.054	10,611,143
2023-09-03	0.610	0.620	0.600	0.610	0.054	13,317,622
2023-08-31	0.630	0.630	0.610	0.610	0.054	29,859,702
2023-08-30	0.610	0.640	0.610	0.630	0.056	64,287,011
2023-08-29	0.610	0.610	0.600	0.610	0.054	9,323,734
2023-08-28	0.610	0.610	0.590	0.610	0.054	14,550,537
2023-08-27	0.600	0.610	0.600	0.610	0.054	21,083,598
2023-08-24	0.600	0.610	0.600	0.600	0.053	17,965,436
2023-08-23	0.610	0.620	0.590	0.600	0.053	51,930,197
2023-08-22	0.610	0.610	0.600	0.610	0.054	14,435,899
2023-08-21	0.610	0.620	0.600	0.610	0.054	35,624,758
2023-08-20	0.590	0.620	0.590	0.610	0.054	31,981,423
2023-08-17	0.590	0.600	0.590	0.590	0.052	13,262,493
2023-08-16	0.600	0.610	0.590	0.590	0.052	29,897,632
2023-08-15	0.600	0.610	0.590	0.600	0.053	23,789,888
2023-08-14	0.600	0.610	0.600	0.600	0.053	19,617,110
2023-08-13	0.610	0.610	0.600	0.600	0.053	11,700,327
2023-08-10	0.610	0.620	0.610	0.610	0.054	9,917,131
2023-08-09	0.620	0.620	0.600	0.610	0.054	24,405,499
2023-08-08	0.660	0.670	0.660	0.670	0.054	21,614,134
2023-08-07	0.670	0.680	0.660	0.660	0.053	14,346,294
2023-08-06	0.650	0.670	0.650	0.670	0.054	9,519,534
2023-08-03	0.660	0.660	0.650	0.650	0.052	5,284,764
2023-08-02	0.670	0.670	0.650	0.660	0.053	13,813,755

← NewerPage 13 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.