Arab Developers Holding (EGX:ARAB)
Egypt · Delayed Price · Currency is EGP 0.2110
-0.0070 (-3.21%)
At close: Dec 23, 2025
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 391,692,600 |
| Dec 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 634,427,400 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.39% | 1,031,184,000 |
| Dec 7, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.03% | 938,101,000 |
| Dec 4, 2025 | 0.23 | 0.26 | 0.24 | 0.25 | 0.25 | 7.36% | 2,040,023,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.53% | 451,305,500 |
| 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 |