Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.560	0.560	0.550	0.550	0.044	14,153,970
2023-04-26	0.540	0.570	0.540	0.560	0.045	29,121,634
2023-04-19	0.530	0.540	0.520	0.540	0.043	13,091,629
2023-04-18	0.530	0.540	0.530	0.530	0.043	4,368,491
2023-04-13	0.530	0.540	0.520	0.530	0.043	16,084,090
2023-04-12	0.550	0.550	0.530	0.530	0.043	9,323,280
2023-04-11	0.560	0.570	0.540	0.550	0.044	26,088,795
2023-04-10	0.530	0.560	0.520	0.560	0.045	31,573,561
2023-04-09	0.530	0.530	0.520	0.530	0.043	9,880,381
2023-04-06	0.530	0.530	0.520	0.530	0.043	14,992,923
2023-04-05	0.520	0.550	0.520	0.530	0.043	27,991,117
2023-04-04	0.500	0.530	0.490	0.520	0.042	34,778,931
2023-04-03	0.500	0.500	0.490	0.500	0.040	7,853,053
2023-04-02	0.470	0.500	0.470	0.500	0.040	8,310,727
2023-03-30	0.480	0.490	0.470	0.470	0.038	10,389,352
2023-03-29	0.480	0.490	0.470	0.480	0.039	20,233,674
2023-03-28	0.490	0.490	0.480	0.480	0.039	15,696,870
2023-03-27	0.510	0.510	0.490	0.490	0.039	7,331,885
2023-03-26	0.490	0.520	0.490	0.510	0.041	12,288,427
2023-03-23	0.490	0.500	0.490	0.490	0.039	6,993,529
2023-03-22	0.500	0.510	0.490	0.490	0.039	17,576,615
2023-03-21	0.490	0.500	0.480	0.500	0.040	16,391,133
2023-03-20	0.480	0.500	0.470	0.490	0.039	12,531,864
2023-03-19	0.480	0.500	0.460	0.480	0.039	7,728,165
2023-03-16	0.470	0.490	0.440	0.480	0.039	17,066,241
2023-03-15	0.490	0.520	0.450	0.470	0.038	76,868,365
2023-03-14	0.460	0.500	0.460	0.490	0.039	21,162,198
2023-03-13	0.520	0.520	0.420	0.460	0.037	35,111,818
2023-03-12	0.560	0.560	0.520	0.520	0.042	18,556,280
2023-03-09	0.560	0.570	0.550	0.560	0.045	13,392,900
2023-03-08	0.570	0.570	0.550	0.560	0.045	24,775,877
2023-03-07	0.580	0.590	0.550	0.570	0.046	50,420,378
2023-03-06	0.540	0.600	0.540	0.580	0.047	80,457,655
2023-03-05	0.530	0.550	0.530	0.540	0.043	28,896,260
2023-03-02	0.550	0.550	0.520	0.530	0.043	25,083,580
2023-03-01	0.520	0.560	0.520	0.550	0.044	69,533,679
2023-02-28	0.470	0.530	0.460	0.520	0.042	59,859,825
2023-02-27	0.460	0.470	0.460	0.470	0.038	3,621,392
2023-02-26	0.460	0.470	0.460	0.460	0.037	2,894,890
2023-02-23	0.460	0.470	0.450	0.460	0.037	3,253,855
2023-02-22	0.470	0.480	0.460	0.460	0.037	6,825,225
2023-02-21	0.480	0.480	0.470	0.470	0.038	7,330,374
2023-02-20	0.490	0.500	0.470	0.480	0.039	9,516,699
2023-02-19	0.470	0.500	0.470	0.490	0.039	20,938,754
2023-02-16	0.480	0.480	0.470	0.470	0.038	6,399,476
2023-02-15	0.460	0.480	0.460	0.480	0.039	19,492,090
2023-02-14	0.450	0.460	0.450	0.460	0.037	5,747,038
2023-02-13	0.450	0.460	0.450	0.450	0.036	8,078,384
2023-02-12	0.450	0.460	0.450	0.450	0.036	6,304,859
2023-02-09	0.440	0.450	0.440	0.450	0.036	4,901,558
2023-02-08	0.450	0.450	0.440	0.440	0.035	8,892,137
2023-02-07	0.440	0.460	0.440	0.450	0.036	7,592,340
2023-02-06	0.430	0.450	0.430	0.440	0.035	6,781,403
2023-02-05	0.460	0.470	0.430	0.430	0.035	9,620,564
2023-02-02	0.460	0.470	0.450	0.460	0.037	10,332,993
2023-02-01	0.460	0.470	0.450	0.460	0.037	8,568,897
2023-01-31	0.480	0.480	0.460	0.460	0.037	13,594,773
2023-01-30	0.490	0.500	0.480	0.480	0.039	14,273,771
2023-01-29	0.500	0.510	0.490	0.490	0.039	10,047,122
2023-01-25	0.500	0.510	0.500	0.500	0.040	12,258,963

← NewerPage 15 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.