Arab Developers Holding (EGX:ARAB)
Egypt · Delayed Price · Currency is EGP 0.1940
+0.0060 (3.19%)
At close: Apr 2, 2026
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.19% | 1,032,128,000 |
| Apr 1, 2026 | 0.17 | 0.21 | 0.18 | 0.19 | 0.19 | -15.32% | 744,053,400 |
| Mar 31, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.17 | 0.91% | 428,925,200 |
| Mar 30, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.17 | -0.90% | 407,171,800 |
| Mar 29, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.17 | -4.72% | 339,132,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.18 | -0.85% | 825,240,100 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.18 | -3.29% | 716,478,400 |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.19 | 4.74% | 892,135,700 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.18 | 2.65% | 634,224,300 |
| Mar 17, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.17 | 2.26% | 270,419,200 |
| Mar 16, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.17 | 0.91% | 272,423,800 |
| Mar 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.17 | -1.35% | 181,787,400 |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.17 | -0.89% | 227,414,900 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.17 | 3.23% | 659,688,400 |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.17 | 0.46% | 153,541,200 |
| Mar 9, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.17 | 1.41% | 296,345,700 |
| Mar 8, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.16 | -0.93% | 430,403,400 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.22 | 0.22 | 0.17 | 1.42% | 558,615,400 |
| Mar 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | 0.47% | 202,321,800 |
| Mar 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | - | 316,914,900 |
| Mar 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.16 | 6.57% | 488,082,500 |
| Mar 1, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.15 | -1.49% | 103,028,600 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 1.52% | 144,334,500 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | - | 147,316,100 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | -1.49% | 94,556,890 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 0.50% | 112,577,800 |
| Feb 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | -0.50% | 101,384,500 |
| Feb 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.16 | -1.95% | 162,724,400 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.16 | 3.02% | 177,837,800 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | -0.50% | 158,342,600 |
| Feb 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.15 | -3.38% | 308,274,700 |
| Feb 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | - | 149,258,800 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | -0.48% | 156,556,700 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.16 | -2.35% | 328,006,500 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.16 | 2.40% | 914,395,100 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.16 | 0.48% | 153,975,700 |
| Feb 8, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.16 | 0.49% | 455,087,800 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.16 | -0.48% | 315,278,400 |
| Feb 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.16 | 6.15% | 1,167,473,000 |
| Feb 3, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.15 | - | 122,904,700 |
| Feb 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.15 | - | 124,546,700 |
| Feb 1, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.15 | 6.56% | 340,299,800 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.14 | -3.17% | 195,223,100 |
| Jan 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.15 | -2.07% | 125,642,000 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.15 | -0.52% | 75,827,210 |
| Jan 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.15 | -1.52% | 92,769,260 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.15 | -1.01% | 119,168,300 |
| Jan 21, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.15 | 0.51% | 114,723,300 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.15 | -1.49% | 222,867,500 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.16 | 0.50% | 94,190,430 |