Skip to main content
Arab Developers Holding (EGX:ARAB)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.231
-0.006 (-2.53%)
At close: Dec 3, 2025

Arab Developers Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.230.260.240.250.257.36%2,040,023,000
Dec 3, 20250.240.240.230.230.23-2.53%451,305,500
Dec 2, 20250.220.240.220.240.2410.23%1,528,100,000
Dec 1, 20250.210.220.200.220.224.37%1,395,598,000
Nov 30, 20250.210.210.200.210.21-0.48%131,234,600
Nov 27, 20250.210.220.200.210.21-0.96%468,580,900
Nov 26, 20250.210.230.210.210.21-0.48%1,417,992,000
Nov 25, 20250.180.210.180.210.2118.64%1,896,563,000
Nov 24, 20250.180.180.180.180.18-1.12%41,338,390
Nov 23, 20250.180.180.180.180.181.70%61,595,650
Nov 20, 20250.180.180.180.180.18-29,957,140
Nov 19, 20250.180.180.180.180.18-0.56%40,998,390
Nov 18, 20250.180.180.180.180.18-0.56%67,698,780
Nov 17, 20250.180.180.180.180.181.14%93,231,540
Nov 16, 20250.180.180.170.180.180.57%20,215,180
Nov 13, 20250.180.180.170.180.18-0.57%27,904,720
Nov 12, 20250.180.180.180.180.18-48,092,950
Nov 11, 20250.180.180.170.180.180.57%67,709,990
Nov 10, 20250.180.180.170.180.18-70,489,300
Nov 9, 20250.180.180.180.180.18-0.57%31,665,870
Nov 6, 20250.170.180.170.180.181.15%124,065,200
Nov 5, 20250.180.180.170.170.17-1.14%59,261,710
Nov 4, 20250.180.180.180.180.18-0.56%78,995,770
Nov 3, 20250.180.180.170.180.18-2.75%146,917,400
Nov 2, 20250.180.190.180.180.18-1.09%64,090,350
Oct 30, 20250.180.190.180.180.18-65,214,090
Oct 29, 20250.180.190.180.180.18-74,792,070
Oct 28, 20250.190.190.180.180.18-1.08%53,474,410
Oct 27, 20250.190.190.190.190.19-0.53%72,643,230
Oct 26, 20250.190.190.190.190.19-1.06%103,540,300
Oct 23, 20250.190.190.190.190.191.07%80,734,880
Oct 22, 20250.180.190.180.190.193.31%185,333,500
Oct 21, 20250.180.180.180.180.18-0.55%37,489,730
Oct 20, 20250.190.190.180.180.18-1.62%73,050,380
Oct 19, 20250.180.190.180.190.191.09%77,252,630
Oct 16, 20250.180.190.180.180.182.23%198,425,200
Oct 15, 20250.180.180.180.180.180.56%55,103,080
Oct 14, 20250.180.180.180.180.18-0.56%40,597,970
Oct 13, 20250.180.180.180.180.18-54,288,900
Oct 12, 20250.180.180.180.180.18-0.56%64,033,210
Oct 8, 20250.180.180.180.180.18-1.10%142,388,000
Oct 7, 20250.180.180.180.180.18-69,241,060
Oct 6, 20250.180.180.180.180.18-0.55%50,715,330
Oct 5, 20250.180.180.180.180.180.55%33,273,860
Oct 2, 20250.180.180.180.180.18-24,972,520
Oct 1, 20250.180.180.180.180.180.55%29,783,010
Sep 30, 20250.180.190.180.180.18-1.09%80,918,390
Sep 29, 20250.180.190.180.180.18-24,656,700
Sep 28, 20250.180.190.180.180.18-0.54%21,118,730
Sep 25, 20250.190.190.180.180.18-0.54%31,480,820
Sep 24, 20250.180.190.180.190.191.09%32,676,340
Sep 23, 20250.180.180.180.180.180.55%31,981,450
Sep 22, 20250.180.190.180.180.18-0.55%26,245,230
Sep 21, 20250.190.190.180.180.18-1.08%44,081,750
Sep 18, 20250.190.190.180.190.19-0.54%80,551,570
Sep 17, 20250.190.190.180.190.19-25,178,870
Sep 16, 20250.190.190.190.190.19-1.06%49,775,990
Sep 15, 20250.190.200.190.190.19-1.05%244,620,800
Sep 14, 20250.190.200.190.190.190.53%176,268,200
Sep 11, 20250.180.190.180.190.193.28%285,640,100
Sep 10, 20250.180.180.180.180.18-20,690,330
Sep 9, 20250.190.190.180.180.18-1.08%41,669,730
Sep 8, 20250.190.190.180.190.19-0.54%29,647,120
Sep 7, 20250.190.190.190.190.19-39,525,070
Sep 3, 20250.190.190.190.190.19-0.53%40,536,400
Sep 2, 20250.190.190.190.190.19-24,845,340
Sep 1, 20250.190.190.190.190.190.54%33,849,490
Aug 31, 20250.190.190.190.190.19-2.11%139,803,600
Aug 28, 20250.190.190.190.190.191.06%58,677,260
Aug 27, 20250.190.190.190.190.19-31,946,380
Aug 26, 20250.190.190.190.190.19-0.53%48,314,730
Aug 25, 20250.190.190.190.190.19-35,884,490
Aug 24, 20250.190.190.190.190.19-31,987,650
Aug 21, 20250.190.190.190.190.19-0.53%58,735,520
Aug 20, 20250.190.190.190.190.190.53%87,509,620
Aug 19, 20250.190.190.190.190.19-1.56%76,776,840
Aug 18, 20250.190.200.190.190.19-139,075,300
Aug 17, 20250.190.190.190.190.192.13%117,213,900
Aug 14, 20250.190.190.190.190.19-1.57%74,611,840
Aug 13, 20250.190.190.190.190.19-1.04%126,356,100
Aug 12, 20250.190.190.190.190.19-0.52%34,996,020
Aug 11, 20250.190.200.190.190.19-49,678,370
Aug 10, 20250.190.200.190.190.19-62,904,800
Aug 7, 20250.190.200.190.190.19-59,343,430
Aug 6, 20250.200.200.190.190.19-1.02%88,958,500
Aug 5, 20250.190.200.190.200.201.55%158,157,200
Aug 4, 20250.190.200.190.190.19-48,325,810
Aug 3, 20250.190.200.190.190.19-0.52%50,676,380
Jul 31, 20250.190.200.190.190.191.57%90,618,230
Jul 30, 20250.200.210.180.190.19-5.91%451,786,700
Jul 29, 20250.200.210.200.200.20-0.49%106,276,000
Jul 28, 20250.210.210.200.200.20-2.39%215,066,300
Jul 27, 20250.210.210.210.210.21-351,383,800
Jul 23, 20250.210.210.210.210.210.48%531,298,300
Jul 22, 20250.210.210.210.210.210.97%300,667,000
Jul 21, 20250.200.210.200.210.212.49%406,760,900
Jul 20, 20250.210.210.200.200.20-1.95%131,135,700
Jul 17, 20250.210.210.210.210.21-0.97%72,989,490
Jul 16, 20250.210.210.210.210.21-0.48%95,747,060
Jul 15, 20250.210.210.210.210.21-0.95%176,841,100