Skip to main content
Arab Developers Holding (EGX:ARAB)
Egypt flag Egypt · Delayed Price · Currency is EGP
0.215
+0.003 (1.42%)
At close: Mar 5, 2026

Arab Developers Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.210.220.220.220.221.42%558,615,400
Mar 4, 20260.210.210.210.210.210.47%202,321,800
Mar 3, 20260.210.210.210.210.21-316,914,900
Mar 2, 20260.200.210.200.210.216.57%488,082,500
Mar 1, 20260.200.200.190.200.20-1.49%103,028,600
Feb 26, 20260.200.200.200.200.201.52%144,334,500
Feb 25, 20260.200.200.200.200.20-147,316,100
Feb 24, 20260.200.200.200.200.20-1.49%94,556,890
Feb 23, 20260.200.200.200.200.200.50%112,577,800
Feb 22, 20260.200.200.200.200.20-0.50%101,384,500
Feb 19, 20260.210.210.200.200.20-1.95%162,724,400
Feb 18, 20260.200.210.200.210.213.02%177,837,800
Feb 17, 20260.200.200.200.200.20-0.50%158,342,600
Feb 16, 20260.210.210.200.200.20-3.38%308,274,700
Feb 15, 20260.210.210.210.210.21-149,258,800
Feb 12, 20260.210.210.210.210.21-0.48%156,556,700
Feb 11, 20260.210.220.210.210.21-2.35%328,006,500
Feb 10, 20260.210.220.210.210.212.40%914,395,100
Feb 9, 20260.210.210.210.210.210.48%153,975,700
Feb 8, 20260.210.220.210.210.210.49%455,087,800
Feb 5, 20260.210.210.200.210.21-0.48%315,278,400
Feb 4, 20260.200.210.200.210.216.15%1,167,473,000
Feb 3, 20260.200.200.190.200.20-122,904,700
Feb 2, 20260.200.200.190.200.20-124,546,700
Feb 1, 20260.180.200.180.200.206.56%340,299,800
Jan 28, 20260.190.190.180.180.18-3.17%195,223,100
Jan 27, 20260.190.200.190.190.19-2.07%125,642,000
Jan 26, 20260.190.200.190.190.19-0.52%75,827,210
Jan 25, 20260.200.200.190.190.19-1.52%92,769,260
Jan 22, 20260.200.200.200.200.20-1.01%119,168,300
Jan 21, 20260.200.200.190.200.200.51%114,723,300
Jan 20, 20260.200.210.200.200.20-1.49%222,867,500
Jan 19, 20260.200.200.200.200.200.50%94,190,430
Jan 18, 20260.190.200.200.200.203.63%66,928,940
Jan 15, 20260.200.200.190.190.19-2.03%111,866,100
Jan 14, 20260.200.200.190.200.20-2.48%138,797,800
Jan 13, 20260.210.210.200.200.20-3.35%171,939,300
Jan 12, 20260.210.210.210.210.21-1.42%170,828,400
Jan 11, 20260.210.220.210.210.210.95%167,203,500
Jan 8, 20260.210.220.210.210.21-294,363,700
Jan 6, 20260.210.210.210.210.21-0.94%100,712,000
Jan 5, 20260.210.220.210.210.21-0.47%176,608,400
Jan 4, 20260.210.220.210.210.210.95%237,154,700
Dec 31, 20250.220.220.210.210.21-3.21%311,909,000
Dec 30, 20250.220.220.220.220.22-1.36%276,167,100
Dec 29, 20250.220.220.220.220.220.45%304,641,600
Dec 28, 20250.220.230.220.220.220.92%365,005,200
Dec 25, 20250.220.220.220.220.22-1.36%267,191,800
Dec 24, 20250.210.230.210.220.224.74%780,591,800
Dec 23, 20250.220.220.210.210.21-3.21%569,834,000
Dec 22, 20250.230.230.220.220.22-4.80%789,393,000
Dec 21, 20250.250.250.230.230.23-8.03%1,246,960,000
Dec 18, 20250.270.280.250.250.25-7.78%1,509,248,000
Dec 17, 20250.270.280.270.270.27-1.46%1,159,566,000
Dec 16, 20250.260.280.260.270.275.79%1,554,561,000
Dec 15, 20250.260.260.260.260.26-1.52%328,618,100
Dec 14, 20250.260.270.260.260.261.94%398,018,200
Dec 11, 20250.250.260.250.260.263.20%682,409,400
Dec 10, 20250.250.260.250.250.25-1.57%391,692,600
Dec 9, 20250.260.260.250.250.25-1.17%634,427,400
Dec 8, 20250.260.270.260.260.26-0.39%1,031,184,000
Dec 7, 20250.250.260.250.260.264.03%938,101,000
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