Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.670	0.670	0.650	0.660	0.053	13,813,755
2023-08-01	0.660	0.680	0.660	0.670	0.054	17,434,794
2023-07-31	0.670	0.670	0.660	0.660	0.053	10,568,197
2023-07-30	0.680	0.690	0.660	0.670	0.054	7,214,545
2023-07-27	0.670	0.690	0.670	0.680	0.055	22,970,319
2023-07-26	0.650	0.680	0.650	0.670	0.054	16,776,424
2023-07-25	0.640	0.660	0.640	0.650	0.052	16,521,269
2023-07-24	0.640	0.650	0.640	0.640	0.052	4,173,338
2023-07-19	0.640	0.660	0.640	0.640	0.052	16,269,841
2023-07-18	0.640	0.650	0.630	0.640	0.052	7,234,431
2023-07-17	0.650	0.650	0.630	0.640	0.052	8,580,238
2023-07-16	0.640	0.650	0.640	0.650	0.052	7,359,667
2023-07-13	0.640	0.650	0.640	0.640	0.052	9,095,840
2023-07-12	0.630	0.640	0.620	0.640	0.052	10,334,133
2023-07-11	0.620	0.630	0.610	0.630	0.051	6,377,338
2023-07-10	0.620	0.620	0.600	0.620	0.050	8,690,759
2023-07-09	0.640	0.640	0.600	0.620	0.050	14,402,122
2023-07-06	0.650	0.660	0.630	0.640	0.052	12,412,302
2023-07-05	0.670	0.680	0.640	0.650	0.052	9,168,048
2023-07-04	0.670	0.690	0.670	0.670	0.054	6,983,751
2023-06-26	0.680	0.690	0.670	0.670	0.054	6,792,899
2023-06-25	0.660	0.700	0.660	0.680	0.055	65,485,096
2023-06-22	0.640	0.670	0.630	0.660	0.053	15,941,034
2023-06-21	0.650	0.650	0.630	0.640	0.052	7,551,526
2023-06-20	0.650	0.660	0.640	0.650	0.052	9,588,838
2023-06-19	0.660	0.670	0.640	0.650	0.052	11,157,586
2023-06-18	0.670	0.680	0.660	0.660	0.053	15,723,832
2023-06-15	0.660	0.690	0.660	0.670	0.054	17,700,173
2023-06-14	0.670	0.670	0.660	0.660	0.053	13,488,055
2023-06-13	0.690	0.700	0.660	0.670	0.054	28,947,497
2023-06-12	0.690	0.700	0.680	0.690	0.055	21,966,552
2023-06-11	0.700	0.740	0.690	0.690	0.055	21,125,721
2023-06-08	0.670	0.700	0.670	0.700	0.056	48,681,017
2023-06-07	0.670	0.690	0.670	0.670	0.054	31,251,512
2023-06-06	0.690	0.710	0.670	0.670	0.054	60,132,812
2023-06-05	0.670	0.700	0.670	0.690	0.055	38,053,987
2023-06-04	0.640	0.690	0.640	0.670	0.054	58,759,787
2023-06-01	0.640	0.660	0.640	0.640	0.052	26,346,458
2023-05-31	0.660	0.670	0.640	0.640	0.052	48,364,452
2023-05-30	0.660	0.680	0.650	0.660	0.053	41,768,676
2023-05-29	0.620	0.690	0.620	0.660	0.053	96,583,029
2023-05-28	0.620	0.640	0.620	0.620	0.050	32,461,523
2023-05-25	0.610	0.640	0.600	0.620	0.050	36,539,335
2023-05-24	0.580	0.620	0.580	0.610	0.049	68,224,421
2023-05-23	0.580	0.590	0.580	0.580	0.047	15,560,484
2023-05-22	0.590	0.610	0.570	0.580	0.047	59,232,141
2023-05-21	0.580	0.600	0.580	0.590	0.048	12,383,111
2023-05-18	0.580	0.590	0.570	0.580	0.047	40,419,018
2023-05-17	0.580	0.610	0.580	0.580	0.047	95,805,122
2023-05-16	0.560	0.590	0.540	0.580	0.047	47,613,315
2023-05-15	0.540	0.560	0.530	0.560	0.045	17,846,053
2023-05-14	0.550	0.550	0.540	0.540	0.043	4,859,041
2023-05-11	0.540	0.560	0.530	0.550	0.044	17,604,414
2023-05-10	0.530	0.540	0.520	0.540	0.043	13,280,216
2023-05-09	0.530	0.540	0.520	0.530	0.043	26,825,890
2023-05-08	0.520	0.530	0.520	0.530	0.043	12,766,826
2023-05-07	0.520	0.530	0.520	0.520	0.042	18,263,383
2023-05-03	0.520	0.530	0.500	0.520	0.042	8,025,494
2023-05-02	0.530	0.540	0.520	0.520	0.042	16,380,610
2023-04-30	0.550	0.570	0.540	0.540	0.043	20,761,918

← NewerPage 14 of 19 · 1,121 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.