Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	0.510	0.510	0.500	0.500	0.040	16,669,687
2023-01-23	0.510	0.530	0.510	0.510	0.041	41,306,169
2023-01-22	0.500	0.520	0.500	0.510	0.041	16,689,529
2023-01-19	0.500	0.520	0.500	0.500	0.040	41,582,547
2023-01-18	0.480	0.510	0.480	0.500	0.040	27,123,096
2023-01-17	0.470	0.490	0.470	0.480	0.039	19,285,446
2023-01-16	0.460	0.480	0.460	0.470	0.038	9,770,576
2023-01-15	0.450	0.470	0.450	0.460	0.037	7,841,328
2023-01-12	0.460	0.470	0.450	0.450	0.036	8,714,037
2023-01-11	0.470	0.490	0.460	0.460	0.037	16,536,046
2023-01-10	0.480	0.480	0.460	0.470	0.038	17,726,003
2023-01-09	0.500	0.510	0.470	0.480	0.039	27,242,130
2023-01-05	0.510	0.520	0.500	0.500	0.040	26,057,206
2023-01-04	0.520	0.520	0.490	0.510	0.041	53,637,686
2023-01-03	0.520	0.530	0.510	0.520	0.042	36,396,702
2023-01-02	0.490	0.520	0.490	0.520	0.042	71,034,701
2022-12-29	0.470	0.490	0.470	0.490	0.039	52,691,335
2022-12-28	0.440	0.470	0.440	0.470	0.038	30,944,010
2022-12-27	0.430	0.440	0.430	0.440	0.035	9,582,967
2022-12-26	0.420	0.430	0.420	0.430	0.035	6,100,627
2022-12-25	0.440	0.440	0.420	0.420	0.034	9,109,583
2022-12-22	0.450	0.460	0.440	0.440	0.035	13,419,606
2022-12-21	0.460	0.460	0.450	0.450	0.036	13,656,278
2022-12-20	0.450	0.470	0.450	0.460	0.037	18,886,419
2022-12-19	0.460	0.460	0.440	0.450	0.036	11,714,216
2022-12-18	0.470	0.470	0.440	0.460	0.037	20,385,212
2022-12-15	0.470	0.490	0.470	0.470	0.038	35,112,685
2022-12-14	0.470	0.480	0.470	0.470	0.038	17,019,932
2022-12-13	0.460	0.480	0.460	0.470	0.038	37,796,415
2022-12-12	0.450	0.470	0.450	0.460	0.037	44,888,419
2022-12-11	0.440	0.460	0.440	0.450	0.036	23,055,736
2022-12-08	0.430	0.450	0.430	0.440	0.035	30,120,162
2022-12-07	0.420	0.440	0.420	0.430	0.035	31,236,587
2022-12-06	0.410	0.420	0.410	0.420	0.034	13,095,897
2022-12-05	0.420	0.420	0.410	0.410	0.033	13,233,395
2022-12-04	0.420	0.420	0.420	0.420	0.034	10,858,510
2022-12-01	0.420	0.420	0.410	0.420	0.034	5,145,098
2022-11-30	0.410	0.430	0.410	0.420	0.034	15,139,371
2022-11-29	0.410	0.410	0.410	0.410	0.033	8,037,913
2022-11-28	0.410	0.420	0.400	0.410	0.033	17,763,740
2022-11-27	0.400	0.410	0.400	0.410	0.033	13,699,274
2022-11-24	0.390	0.400	0.390	0.400	0.032	4,420,717
2022-11-23	0.400	0.400	0.390	0.390	0.031	7,523,924
2022-11-22	0.400	0.400	0.390	0.400	0.032	3,554,581
2022-11-21	0.400	0.410	0.390	0.400	0.032	8,174,583
2022-11-20	0.400	0.400	0.400	0.400	0.032	10,091,218
2022-11-17	0.390	0.400	0.390	0.400	0.032	14,254,251
2022-11-16	0.390	0.400	0.390	0.390	0.031	13,245,495
2022-11-15	0.380	0.400	0.380	0.390	0.031	15,767,055
2022-11-14	0.380	0.390	0.380	0.380	0.031	5,764,428
2022-11-13	0.370	0.380	0.370	0.380	0.031	9,727,924
2022-11-10	0.360	0.370	0.360	0.370	0.030	4,327,293
2022-11-09	0.370	0.380	0.360	0.360	0.029	9,901,833
2022-11-08	0.370	0.380	0.370	0.370	0.030	5,894,134
2022-11-07	0.370	0.380	0.370	0.370	0.030	5,569,112
2022-11-06	0.370	0.370	0.370	0.370	0.030	4,619,957
2022-11-03	0.380	0.380	0.370	0.370	0.030	4,987,629
2022-11-02	0.380	0.390	0.380	0.380	0.031	3,271,488
2022-11-01	0.380	0.390	0.380	0.380	0.031	6,274,984
2022-10-31	0.380	0.380	0.370	0.380	0.031	10,992,550

← NewerPage 16 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.