Arab Developers Holding (EGX:ARAB)
Egypt · Delayed Price · Currency is EGP 0.2370
+0.0220 (10.23%)
At close: Dec 2, 2025
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.23% | 1,528,100,000 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.37% | 1,395,598,000 |
| Nov 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 131,234,600 |
| Nov 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.96% | 468,580,900 |
| Nov 26, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.48% | 1,417,992,000 |
| Nov 25, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 18.64% | 1,896,563,000 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 41,338,390 |
| Nov 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.70% | 61,595,650 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 29,957,140 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 40,998,390 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 67,698,780 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.14% | 93,231,540 |
| Nov 16, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 20,215,180 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.57% | 27,904,720 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 48,092,950 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 67,709,990 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 70,489,300 |
| Nov 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.57% | 31,665,870 |
| Nov 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 124,065,200 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 59,261,710 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 78,995,770 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.75% | 146,917,400 |
| Nov 2, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.09% | 64,090,350 |
| Oct 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 65,214,090 |
| Oct 29, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 74,792,070 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.08% | 53,474,410 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.53% | 72,643,230 |
| Oct 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 103,540,300 |
| 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 |