Arab Developers Holding (EGX:ARAB)
0.1890
+0.0020 (1.07%)
At close: Oct 23, 2025
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.07% | 80,734,880 |
| Oct 22, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.31% | 185,333,500 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 37,489,730 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.62% | 73,050,380 |
| Oct 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 77,252,630 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.23% | 198,425,200 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 55,103,080 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 40,597,970 |
| Oct 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 54,288,900 |
| Oct 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 64,033,210 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 142,388,000 |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 69,241,060 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 50,715,330 |
| Oct 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 33,273,860 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 24,972,520 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 29,783,010 |
| Sep 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 80,918,390 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 24,656,700 |
| Sep 28, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 21,118,730 |
| Sep 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 31,480,820 |
| Sep 24, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.09% | 32,676,340 |
| Sep 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.55% | 31,981,450 |
| Sep 22, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.55% | 26,245,230 |
| Sep 21, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 44,081,750 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 80,551,570 |
| Sep 17, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 25,178,870 |
| Sep 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 49,775,990 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -1.05% | 244,620,800 |
| Sep 14, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.53% | 176,268,200 |
| Sep 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.28% | 285,640,100 |
| Sep 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 20,690,330 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 41,669,730 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.54% | 29,647,120 |
| Sep 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 39,525,070 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 40,536,400 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 24,845,340 |
| Sep 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 33,849,490 |
| Aug 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.11% | 139,803,600 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.06% | 58,677,260 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 31,946,380 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 48,314,730 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 35,884,490 |
| Aug 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 31,987,650 |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 58,735,520 |
| Aug 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 87,509,620 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.56% | 76,776,840 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 139,075,300 |
| Aug 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 117,213,900 |
| Aug 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 74,611,840 |
| Aug 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 126,356,100 |