Arab Developers Holding (EGX:ARAB)
Egypt · Delayed Price · Currency is EGP 0.2000
-0.0010 (-0.50%)
At close: Feb 22, 2026
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 112,577,800 |
| Feb 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 101,384,500 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.95% | 162,724,400 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.02% | 177,837,800 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 158,342,600 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.38% | 308,274,700 |
| Feb 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 149,258,800 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 156,556,700 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.35% | 328,006,500 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 2.40% | 914,395,100 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 153,975,700 |
| Feb 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.49% | 455,087,800 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 315,278,400 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.15% | 1,167,473,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 122,904,700 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 124,546,700 |
| Feb 1, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 6.56% | 340,299,800 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.17% | 195,223,100 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.07% | 125,642,000 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 75,827,210 |
| Jan 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.52% | 92,769,260 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 119,168,300 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.51% | 114,723,300 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.49% | 222,867,500 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 94,190,430 |
| Jan 18, 2026 | 0.19 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | 66,928,940 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.03% | 111,866,100 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.48% | 138,797,800 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.35% | 171,939,300 |
| Jan 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.42% | 170,828,400 |
| Jan 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 167,203,500 |
| Jan 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 294,363,700 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 100,712,000 |
| Jan 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.47% | 176,608,400 |
| Jan 4, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.95% | 237,154,700 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 311,909,000 |
| Dec 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 276,167,100 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 304,641,600 |
| Dec 28, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.92% | 365,005,200 |
| Dec 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | 267,191,800 |
| Dec 24, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.74% | 780,591,800 |
| Dec 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.21% | 569,834,000 |
| Dec 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.80% | 789,393,000 |
| Dec 21, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.03% | 1,246,960,000 |
| Dec 18, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.78% | 1,509,248,000 |
| Dec 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.46% | 1,159,566,000 |
| Dec 16, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 5.79% | 1,554,561,000 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 328,618,100 |
| Dec 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.94% | 398,018,200 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.20% | 682,409,400 |