Arab Developers Holding (EGX:ARAB)
Egypt · Delayed Price · Currency is EGP 0.2510
+0.0010 (0.40%)
At close: Aug 25, 2026
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.46% | 581,678,718 |
| Aug 23, 2026 | 0.23 | 0.25 | 0.24 | 0.24 | 0.24 | 4.27% | 826,415,850 |
| Aug 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | 163,554,100 |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 176,719,500 |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 174,294,400 |
| Aug 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.41% | 157,371,200 |
| Aug 16, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 248,372,867 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.41% | 254,429,600 |
| Aug 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 255,024,800 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.63% | 276,340,300 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.61% | 355,612,881 |
| Aug 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.47% | 416,742,149 |
| Aug 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.25% | 263,817,500 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | 331,897,800 |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | 241,350,966 |
| Aug 3, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.24% | 276,496,234 |
| Aug 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.68% | 187,237,898 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.06% | 285,915,200 |
| Jul 29, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.82% | 248,554,763 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.39% | 449,106,359 |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.62% | 358,936,856 |
| Jul 26, 2026 | 0.23 | 0.25 | 0.24 | 0.25 | 0.25 | 6.01% | 714,935,374 |
| Jul 22, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.69% | 509,729,868 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.25% | 568,064,540 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.83% | 512,055,003 |
| Jul 19, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -2.76% | 804,072,735 |
| Jul 16, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.17% | 803,184,006 |
| Jul 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.39% | 974,712,400 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 2.03% | 1,092,807,668 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.07% | 998,075,700 |
| Jul 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 5.70% | 1,110,801,400 |
| Jul 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.33% | 718,420,107 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 577,094,033 |
| Jul 7, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.02% | 1,799,607,725 |
| Jul 6, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.41% | 2,757,950,560 |
| Jul 5, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.85% | 760,678,087 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | 201,126,446 |
| Jun 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | 131,785,340 |
| Jun 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.48% | 305,002,011 |
| Jun 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 392,515,302 |
| Jun 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.45% | 238,780,701 |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 163,183,919 |
| Jun 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.90% | 291,844,514 |
| Jun 22, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 228,654,952 |
| Jun 21, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.94% | 181,738,221 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.39% | 257,915,400 |
| Jun 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | 554,792,900 |
| Jun 15, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.33% | 1,305,373,000 |
| Jun 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | 386,709,300 |
| Jun 11, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.98% | 311,800,100 |