Skip to main content
Arabia for Investment and Development S.A.E. (EGX:AIDC)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.481
-0.008 (-1.64%)
At close: Dec 4, 2025

EGX:AIDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.490.500.480.480.48-1.64%46,264,810
Dec 3, 20250.480.500.470.490.491.66%76,493,930
Dec 2, 20250.490.500.480.480.48-1.03%26,665,640
Dec 1, 20250.480.500.480.490.490.83%97,480,670
Nov 30, 20250.500.520.480.480.48-3.60%151,172,900
Nov 27, 20250.480.510.480.500.505.04%154,951,100
Nov 26, 20250.460.480.450.480.483.48%79,221,980
Nov 25, 20250.460.480.460.460.460.66%145,477,400
Nov 24, 20250.430.470.440.460.465.30%216,240,700
Nov 23, 20250.440.440.420.430.43-0.23%123,070,600
Nov 20, 20250.490.490.430.440.44-10.31%187,122,800
Nov 19, 20250.440.490.430.490.4910.23%166,050,000
Nov 18, 20250.410.450.400.440.448.37%208,786,300
Nov 17, 20250.400.410.380.410.411.75%116,922,500
Nov 16, 20250.400.410.380.400.40-0.50%48,406,620
Nov 13, 20250.380.400.380.400.404.70%124,749,800
Nov 12, 20250.370.380.370.380.384.08%97,308,920
Nov 11, 20250.340.380.350.370.376.98%204,965,700
Nov 10, 20250.340.350.330.340.341.18%44,920,110
Nov 9, 20250.330.340.330.340.341.80%29,400,460
Nov 6, 20250.330.340.320.330.330.60%33,306,710
Nov 5, 20250.350.350.330.330.33-3.77%57,681,700
Nov 4, 20250.340.350.340.350.351.17%19,078,380
Nov 3, 20250.330.350.330.340.342.10%32,664,830
Nov 2, 20250.340.350.330.330.33-2.91%13,116,300
Oct 30, 20250.340.350.340.340.341.18%12,299,170
Oct 29, 20250.340.350.340.340.341.19%54,388,470
Oct 28, 20250.340.340.320.340.340.30%87,629,130
Oct 27, 20250.330.340.330.340.341.21%53,343,600
Oct 26, 20250.310.340.300.330.337.82%166,309,600
Oct 23, 20250.290.310.290.310.316.23%148,255,700
Oct 22, 20250.280.300.280.290.292.12%87,585,400
Oct 21, 20250.280.290.280.280.28-0.35%22,693,550
Oct 20, 20250.290.290.280.280.28-2.07%22,271,090
Oct 19, 20250.290.290.290.290.290.35%51,145,780
Oct 16, 20250.280.310.280.290.295.09%369,708,500
Oct 15, 20250.260.280.260.280.284.17%102,400,100
Oct 14, 20250.260.280.260.260.261.54%72,258,310
Oct 13, 20250.250.260.250.260.262.77%13,333,620
Oct 12, 20250.250.260.250.250.25-0.39%7,030,222
Oct 8, 20250.250.260.250.250.250.40%8,986,082
Oct 7, 20250.250.260.250.250.250.80%21,537,660
Oct 6, 20250.250.250.250.250.25-17,143,090
Oct 5, 20250.250.260.250.250.25-13,353,300
Oct 2, 20250.250.260.250.250.25-9,056,572
Oct 1, 20250.250.260.250.250.25-0.79%20,556,240
Sep 30, 20250.260.260.250.250.25-1.94%49,052,110
Sep 29, 20250.260.270.260.260.26-2.27%14,290,360
Sep 28, 20250.260.270.260.260.260.76%14,572,720
Sep 25, 20250.260.270.260.260.260.38%21,423,180
Sep 24, 20250.260.260.260.260.261.16%11,047,760
Sep 23, 20250.260.280.260.260.26-0.77%47,987,480
Sep 22, 20250.260.270.260.260.26-1.14%18,816,680
Sep 21, 20250.260.270.260.260.26-0.38%6,026,747
Sep 18, 20250.260.270.260.260.26-7,226,503
Sep 17, 20250.270.270.260.260.26-0.75%10,839,090
Sep 16, 20250.280.280.260.270.27-3.27%18,946,430
Sep 15, 20250.270.280.260.280.283.38%60,600,800
Sep 14, 20250.270.270.270.270.27-0.75%8,302,066
Sep 11, 20250.270.280.270.270.27-1.11%14,703,350
Sep 10, 20250.270.270.270.270.271.88%7,120,324
Sep 9, 20250.280.280.270.270.27-3.62%24,474,130
Sep 8, 20250.280.290.280.280.28-34,892,910
Sep 7, 20250.280.290.280.280.28-0.36%11,811,230
Sep 3, 20250.280.290.280.280.28-0.72%17,083,490
Sep 2, 20250.270.300.270.280.285.28%106,492,800
Sep 1, 20250.260.270.260.270.270.38%19,195,220
Aug 31, 20250.280.280.260.260.26-4.35%18,357,910
Aug 28, 20250.260.290.260.280.285.34%46,733,970
Aug 27, 20250.260.270.260.260.26-0.76%11,535,470
Aug 26, 20250.270.270.260.260.26-2.22%11,257,090
Aug 25, 20250.270.280.270.270.27-1.10%16,344,170
Aug 24, 20250.280.280.270.270.27-2.15%14,303,020
Aug 21, 20250.280.290.280.280.28-1.06%19,408,520
Aug 20, 20250.300.300.280.280.28-5.05%34,188,080
Aug 19, 20250.300.310.300.300.30-0.34%23,269,690
Aug 18, 20250.300.310.300.300.30-0.67%37,902,710
Aug 17, 20250.290.300.290.300.302.74%14,601,500
Aug 14, 20250.300.300.290.290.29-2.67%20,513,870
Aug 13, 20250.300.310.300.300.300.67%53,714,380
Aug 12, 20250.300.360.290.300.30-188,274,000