Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.370	0.370	0.360	0.370	0.030	12,540,862
2022-08-03	0.360	0.370	0.360	0.370	0.030	5,392,309
2022-08-02	0.360	0.360	0.360	0.360	0.029	3,245,097
2022-08-01	0.370	0.370	0.360	0.360	0.029	5,516,611
2022-07-31	0.370	0.370	0.370	0.370	0.030	8,813,787
2022-07-28	0.370	0.370	0.360	0.370	0.030	13,371,486
2022-07-27	0.380	0.380	0.370	0.370	0.030	11,908,967
2022-07-26	0.370	0.390	0.370	0.380	0.031	14,171,672
2022-07-25	0.370	0.370	0.360	0.370	0.030	9,200,762
2022-07-24	0.370	0.380	0.370	0.370	0.030	20,809,863
2022-07-21	0.350	0.380	0.350	0.370	0.030	17,044,770
2022-07-20	0.350	0.360	0.350	0.350	0.028	9,114,250
2022-07-19	0.340	0.350	0.330	0.350	0.028	9,395,552
2022-07-18	0.340	0.350	0.340	0.340	0.027	7,356,231
2022-07-17	0.340	0.340	0.340	0.340	0.027	2,824,260
2022-07-07	0.330	0.350	0.330	0.340	0.027	6,920,269
2022-07-06	0.320	0.330	0.320	0.330	0.027	4,756,426
2022-07-05	0.330	0.340	0.320	0.320	0.026	7,765,636
2022-07-04	0.340	0.350	0.330	0.330	0.027	6,300,594
2022-07-03	0.350	0.350	0.340	0.340	0.027	3,344,164
2022-06-29	0.350	0.360	0.350	0.350	0.028	4,044,930
2022-06-28	0.360	0.360	0.350	0.350	0.028	3,863,206
2022-06-27	0.380	0.380	0.350	0.360	0.029	7,080,296
2022-06-26	0.380	0.390	0.380	0.380	0.031	3,273,762
2022-06-23	0.380	0.390	0.370	0.380	0.031	11,627,998
2022-06-22	0.380	0.390	0.380	0.380	0.031	6,719,764
2022-06-21	0.380	0.390	0.380	0.380	0.031	9,986,808
2022-06-20	0.390	0.390	0.370	0.380	0.031	12,993,770
2022-06-19	0.400	0.400	0.390	0.390	0.031	5,167,329
2022-06-16	0.410	0.410	0.400	0.400	0.032	13,612,290
2022-06-15	0.390	0.420	0.390	0.410	0.033	34,837,049
2022-06-14	0.390	0.390	0.380	0.390	0.031	6,706,127
2022-06-13	0.400	0.400	0.380	0.390	0.031	10,312,560
2022-06-12	0.400	0.410	0.400	0.400	0.032	16,008,852
2022-06-09	0.410	0.410	0.400	0.400	0.032	9,913,699
2022-06-08	0.380	0.410	0.380	0.410	0.033	23,876,989
2022-06-07	0.380	0.390	0.380	0.380	0.031	2,171,078
2022-06-06	0.380	0.390	0.380	0.380	0.031	3,457,304
2022-06-05	0.380	0.390	0.380	0.380	0.031	6,688,721
2022-06-02	0.380	0.390	0.370	0.380	0.031	2,360,497
2022-06-01	0.390	0.390	0.370	0.380	0.031	2,873,085
2022-05-31	0.380	0.390	0.380	0.390	0.031	5,494,146
2022-05-30	0.380	0.380	0.380	0.380	0.031	5,539,396
2022-05-29	0.380	0.390	0.370	0.380	0.031	8,556,282
2022-05-26	0.380	0.390	0.370	0.380	0.031	8,699,370
2022-05-25	0.400	0.400	0.380	0.380	0.031	18,208,920
2022-05-24	0.410	0.410	0.390	0.400	0.032	18,878,710
2022-05-23	0.390	0.410	0.390	0.410	0.033	21,907,967
2022-05-22	0.390	0.400	0.380	0.390	0.031	15,684,300
2022-05-19	0.390	0.400	0.380	0.390	0.031	34,604,189
2022-05-18	0.360	0.390	0.360	0.390	0.031	49,604,943
2022-05-17	0.340	0.360	0.340	0.360	0.029	17,432,978
2022-05-16	0.340	0.360	0.340	0.340	0.027	10,169,177
2022-05-15	0.340	0.350	0.340	0.340	0.027	2,343,672
2022-05-12	0.350	0.350	0.340	0.340	0.027	8,794,457
2022-05-11	0.350	0.350	0.340	0.350	0.028	2,242,949
2022-05-10	0.350	0.350	0.350	0.350	0.028	2,854,323
2022-05-09	0.360	0.360	0.350	0.350	0.028	6,877,705
2022-05-08	0.360	0.360	0.350	0.360	0.029	4,480,193
2022-04-28	0.350	0.360	0.350	0.360	0.029	6,915,318

← NewerPage 18 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.