Skip to main content
Arabia for Investment and Development S.A.E. (EGX:AIDC)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.432
-0.005 (-1.14%)
At close: Mar 8, 2026

EGX:AIDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.430.450.430.440.442.10%24,420,500
Mar 4, 20260.420.440.420.430.431.90%22,414,860
Mar 3, 20260.410.420.410.420.421.45%22,554,750
Mar 2, 20260.420.430.410.410.41-0.24%29,011,580
Mar 1, 20260.440.430.400.420.42-4.82%16,515,440
Feb 26, 20260.430.440.410.440.441.63%27,919,370
Feb 25, 20260.420.430.400.430.431.66%30,483,980
Feb 24, 20260.410.430.420.420.422.18%28,541,800
Feb 23, 20260.410.420.410.410.411.23%9,198,911
Feb 22, 20260.410.420.410.410.41-0.73%21,921,460
Feb 19, 20260.430.430.410.410.41-4.20%8,066,708
Feb 18, 20260.420.440.420.430.432.14%36,115,770
Feb 17, 20260.400.420.400.420.425.00%23,179,650
Feb 16, 20260.410.420.400.400.40-2.44%19,050,460
Feb 15, 20260.400.420.400.410.411.74%28,875,830
Feb 12, 20260.400.410.400.400.401.00%3,507,209
Feb 11, 20260.400.420.400.400.40-0.99%11,017,870
Feb 10, 20260.400.420.400.400.40-0.25%15,502,940
Feb 9, 20260.410.420.400.400.40-0.98%8,529,226
Feb 8, 20260.410.420.410.410.41-1.45%10,246,020
Feb 5, 20260.410.420.400.410.410.49%11,193,670
Feb 4, 20260.410.420.400.410.410.24%37,070,380
Feb 3, 20260.410.410.400.410.410.74%20,220,420
Feb 2, 20260.390.410.380.410.415.15%57,425,730
Feb 1, 20260.370.390.370.390.395.43%18,759,160
Jan 28, 20260.380.390.370.370.37-2.90%16,296,210
Jan 27, 20260.380.390.380.380.38-0.52%8,495,884
Jan 26, 20260.390.390.380.380.38-2.81%15,750,520
Jan 25, 20260.400.410.390.390.39-2.24%29,410,590
Jan 22, 20260.410.410.400.400.40-1.23%14,040,460
Jan 21, 20260.410.410.390.410.41-12,590,920
Jan 20, 20260.410.420.410.410.41-27,589,140
Jan 19, 20260.390.410.390.410.414.10%26,627,960
Jan 18, 20260.380.390.380.390.393.17%18,304,520
Jan 15, 20260.390.400.380.380.38-2.33%30,672,130
Jan 14, 20260.420.420.380.390.39-7.19%42,484,790
Jan 13, 20260.430.430.410.420.42-2.80%17,745,260
Jan 12, 20260.410.430.410.430.434.63%43,543,760
Jan 11, 20260.410.420.410.410.41-0.97%16,582,540
Jan 8, 20260.420.430.410.410.41-0.72%31,538,860
Jan 6, 20260.420.420.420.420.42-0.71%25,144,480
Jan 5, 20260.440.440.420.420.42-4.76%24,810,520
Jan 4, 20260.440.450.430.440.441.38%8,404,506
Dec 31, 20250.440.450.430.440.44-1.36%30,955,960
Dec 30, 20250.450.460.440.440.44-2.65%28,342,750
Dec 29, 20250.430.450.430.450.455.59%43,284,690
Dec 28, 20250.440.450.430.430.43-2.94%23,390,230
Dec 25, 20250.440.450.440.440.44-27,147,450
Dec 24, 20250.430.450.420.440.443.51%41,776,970
Dec 23, 20250.450.450.420.430.43-4.04%41,658,410
Dec 22, 20250.440.460.440.450.450.23%29,780,140
Dec 21, 20250.450.470.440.440.44-0.67%101,019,700
Dec 18, 20250.490.490.450.450.45-8.02%88,836,020
Dec 17, 20250.470.490.470.490.492.75%107,125,500
Dec 16, 20250.500.500.460.470.47-5.02%84,158,110
Dec 15, 20250.520.540.500.500.50-4.78%141,570,700
Dec 14, 20250.520.540.520.520.52-69,027,990
Dec 11, 20250.530.540.520.520.52-0.38%80,756,510
Dec 10, 20250.520.530.510.530.531.16%80,060,640
Dec 9, 20250.510.540.520.520.520.97%104,661,000
Dec 8, 20250.530.530.510.510.51-3.02%122,793,700
Dec 7, 20250.480.530.480.530.5310.19%203,309,300
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