Arab Developers Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.240	0.240	0.240	0.240	0.185	25,015,291
2025-04-17	0.240	0.240	0.240	0.240	0.185	25,347,199
2025-04-16	0.240	0.240	0.240	0.240	0.185	58,468,326
2025-04-15	0.240	0.260	0.240	0.240	0.185	201,094,083
2025-04-14	0.240	0.250	0.230	0.240	0.185	327,833,824
2025-04-13	0.230	0.250	0.220	0.240	0.185	172,491,758
2025-04-10	0.220	0.230	0.220	0.230	0.178	65,928,026
2025-04-09	0.230	0.240	0.220	0.220	0.170	321,869,925
2025-04-08	0.230	0.230	0.230	0.230	0.178	40,321,185
2025-04-07	0.230	0.230	0.230	0.230	0.178	60,268,254
2025-04-06	0.240	0.240	0.220	0.230	0.178	56,195,410
2025-04-03	0.220	0.250	0.220	0.240	0.185	87,152,790
2025-03-27	0.220	0.220	0.220	0.220	0.170	27,532,862
2025-03-26	0.220	0.220	0.220	0.220	0.170	17,448,341
2025-03-25	0.220	0.220	0.220	0.220	0.170	16,076,731
2025-03-24	0.220	0.230	0.220	0.220	0.170	34,280,948
2025-03-23	0.230	0.230	0.220	0.220	0.170	26,013,900
2025-03-20	0.230	0.230	0.220	0.230	0.178	31,357,527
2025-03-19	0.240	0.250	0.220	0.230	0.178	98,912,875
2025-03-18	0.260	0.260	0.240	0.240	0.185	55,345,509
2025-03-17	0.270	0.270	0.230	0.260	0.201	114,938,091
2025-03-16	0.370	0.370	0.330	0.340	0.180	162,173,467
2025-03-13	0.370	0.390	0.350	0.370	0.196	182,057,068
2025-03-12	0.370	0.380	0.350	0.370	0.196	112,686,357
2025-03-11	0.380	0.380	0.370	0.370	0.196	16,898,927
2025-03-10	0.390	0.390	0.380	0.380	0.202	17,738,531
2025-03-09	0.380	0.390	0.380	0.390	0.207	55,214,432
2025-03-06	0.390	0.400	0.380	0.380	0.202	52,783,311
2025-03-05	0.390	0.410	0.390	0.390	0.207	159,879,608
2025-03-04	0.380	0.390	0.380	0.390	0.207	49,012,935
2025-03-03	0.380	0.390	0.380	0.380	0.202	7,801,125
2025-03-02	0.380	0.390	0.380	0.380	0.202	5,534,145
2025-02-27	0.390	0.390	0.380	0.380	0.202	26,258,473
2025-02-26	0.380	0.390	0.380	0.390	0.207	16,318,573
2025-02-25	0.390	0.390	0.380	0.380	0.202	28,751,062
2025-02-24	0.380	0.390	0.380	0.390	0.207	47,340,548
2025-02-23	0.380	0.390	0.380	0.380	0.202	20,046,343
2025-02-20	0.380	0.380	0.380	0.380	0.202	20,974,042
2025-02-19	0.390	0.390	0.380	0.380	0.202	24,993,807
2025-02-18	0.390	0.400	0.390	0.390	0.207	52,473,184
2025-02-17	0.380	0.400	0.380	0.390	0.207	41,687,581
2025-02-16	0.370	0.380	0.370	0.380	0.202	16,166,841
2025-02-13	0.380	0.380	0.370	0.370	0.196	118,052,951
2025-02-12	0.380	0.380	0.370	0.380	0.202	32,142,801
2025-02-11	0.390	0.400	0.380	0.380	0.202	96,791,049
2025-02-10	0.390	0.400	0.390	0.390	0.207	101,702,041
2025-02-09	0.380	0.390	0.380	0.390	0.207	86,052,919
2025-02-06	0.380	0.380	0.370	0.380	0.202	56,609,622
2025-02-05	0.380	0.390	0.380	0.380	0.202	44,661,879
2025-02-04	0.380	0.390	0.380	0.380	0.202	48,339,857
2025-02-03	0.380	0.390	0.380	0.380	0.202	48,775,542
2025-02-02	0.400	0.400	0.370	0.380	0.202	122,558,032
2025-01-30	0.430	0.440	0.390	0.400	0.212	229,182,528
2025-01-29	0.410	0.440	0.400	0.430	0.228	360,018,624
2025-01-28	0.400	0.410	0.400	0.410	0.218	105,352,627
2025-01-27	0.410	0.410	0.400	0.400	0.212	112,815,991
2025-01-26	0.410	0.420	0.410	0.410	0.218	96,568,009
2025-01-23	0.400	0.420	0.400	0.410	0.218	191,231,414
2025-01-22	0.400	0.420	0.400	0.400	0.212	348,247,077
2025-01-21	0.350	0.420	0.350	0.400	0.212	832,001,561

← NewerPage 7 of 19 · 1,120 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.