Arab Developers Holding (EGX:ARAB)
Egypt · Delayed Price · Currency is EGP 0.2080
-0.0020 (-0.95%)
At close: May 14, 2026
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | 216,605,000 |
| May 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.96% | 731,016,200 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 208,332,500 |
| May 11, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 217,174,500 |
| May 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 153,468,600 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 189,014,900 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 165,575,800 |
| May 4, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 285,618,600 |
| May 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 159,664,700 |
| Apr 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 209,935,600 |
| Apr 29, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 213,032,000 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.93% | 254,529,800 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 144,662,600 |
| Apr 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 332,821,900 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 374,613,300 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 532,588,900 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.99% | 633,541,500 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 178,068,500 |
| Apr 19, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 346,050,500 |
| Apr 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 458,069,500 |
| Apr 15, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.99% | 361,663,600 |
| Apr 14, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 8.06% | 1,619,118,000 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.91% | 518,704,700 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 179,321,900 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.19% | 255,537,200 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.61% | 482,923,700 |
| Apr 5, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -4.12% | 445,585,700 |
| 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 |