Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	0.380	0.390	0.370	0.380	0.031	8,476,144
2022-10-27	0.380	0.400	0.370	0.380	0.031	10,691,801
2022-10-26	0.380	0.390	0.380	0.380	0.031	6,628,003
2022-10-25	0.380	0.380	0.370	0.380	0.031	9,080,255
2022-10-24	0.390	0.390	0.380	0.380	0.031	14,539,908
2022-10-23	0.390	0.390	0.390	0.390	0.031	3,244,121
2022-10-20	0.380	0.390	0.380	0.390	0.031	4,574,164
2022-10-19	0.390	0.400	0.380	0.380	0.031	4,739,629
2022-10-18	0.390	0.400	0.380	0.390	0.031	11,540,456
2022-10-17	0.380	0.390	0.380	0.390	0.031	5,293,947
2022-10-16	0.370	0.390	0.370	0.380	0.031	7,040,357
2022-10-13	0.380	0.380	0.370	0.370	0.030	5,056,725
2022-10-12	0.380	0.390	0.370	0.380	0.031	4,973,375
2022-10-11	0.390	0.390	0.380	0.380	0.031	3,083,280
2022-10-10	0.390	0.400	0.390	0.390	0.031	2,350,389
2022-10-09	0.400	0.400	0.390	0.390	0.031	2,896,319
2022-10-05	0.400	0.410	0.390	0.400	0.032	3,924,384
2022-10-04	0.390	0.400	0.390	0.400	0.032	8,592,635
2022-10-03	0.400	0.410	0.390	0.390	0.031	5,970,251
2022-10-02	0.410	0.410	0.400	0.400	0.032	5,092,788
2022-09-29	0.410	0.420	0.410	0.410	0.033	17,563,401
2022-09-28	0.420	0.430	0.410	0.410	0.033	11,126,840
2022-09-27	0.410	0.430	0.410	0.420	0.034	21,384,837
2022-09-26	0.400	0.410	0.400	0.410	0.033	7,931,150
2022-09-25	0.400	0.410	0.390	0.400	0.032	9,216,975
2022-09-22	0.400	0.400	0.390	0.400	0.032	5,709,164
2022-09-21	0.400	0.410	0.400	0.400	0.032	9,220,515
2022-09-20	0.410	0.420	0.390	0.400	0.032	9,848,910
2022-09-19	0.390	0.420	0.380	0.410	0.033	14,379,618
2022-09-18	0.450	0.450	0.390	0.390	0.031	18,569,718
2022-09-15	0.450	0.460	0.450	0.450	0.036	5,764,906
2022-09-14	0.460	0.460	0.440	0.450	0.036	9,517,914
2022-09-13	0.460	0.460	0.450	0.460	0.037	9,473,231
2022-09-12	0.470	0.470	0.460	0.460	0.037	23,619,914
2022-09-11	0.470	0.480	0.470	0.470	0.038	11,642,552
2022-09-08	0.470	0.480	0.470	0.470	0.038	15,314,827
2022-09-07	0.480	0.490	0.470	0.470	0.038	21,900,704
2022-09-06	0.460	0.490	0.460	0.480	0.039	48,252,789
2022-09-05	0.450	0.460	0.450	0.460	0.037	18,440,014
2022-09-04	0.440	0.450	0.430	0.450	0.036	6,060,408
2022-09-01	0.460	0.460	0.440	0.440	0.035	10,008,079
2022-08-31	0.460	0.470	0.450	0.460	0.037	17,583,235
2022-08-30	0.450	0.460	0.450	0.460	0.037	10,292,439
2022-08-29	0.460	0.470	0.440	0.450	0.036	20,724,460
2022-08-28	0.470	0.470	0.460	0.460	0.037	11,756,107
2022-08-25	0.460	0.470	0.450	0.470	0.038	26,871,721
2022-08-24	0.460	0.480	0.450	0.460	0.037	29,889,063
2022-08-23	0.480	0.490	0.460	0.460	0.037	25,706,030
2022-08-22	0.490	0.500	0.480	0.480	0.039	31,082,912
2022-08-21	0.490	0.500	0.480	0.490	0.039	43,344,632
2022-08-18	0.520	0.530	0.490	0.490	0.039	101,960,517
2022-08-17	0.470	0.530	0.470	0.520	0.042	118,859,148
2022-08-16	0.480	0.480	0.460	0.470	0.038	73,653,155
2022-08-15	0.420	0.480	0.420	0.480	0.039	138,909,525
2022-08-14	0.390	0.420	0.390	0.420	0.034	58,980,493
2022-08-11	0.380	0.400	0.380	0.390	0.031	13,541,522
2022-08-10	0.390	0.390	0.380	0.380	0.031	13,081,523
2022-08-09	0.400	0.400	0.380	0.390	0.031	26,367,269
2022-08-08	0.390	0.400	0.390	0.400	0.032	37,764,022
2022-08-07	0.370	0.390	0.370	0.390	0.031	25,054,530

← NewerPage 17 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.