Arab Developers Holding (EGX:ARAB)
Egypt · Delayed Price · Currency is EGP 0.2460
+0.0070 (2.93%)
At close: Oct 4, 2026
Arab Developers Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.91% | 233,190,023 |
| Sep 30, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 211,328,692 |
| Sep 29, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.92% | 167,883,678 |
| Sep 28, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 1.87% | 233,599,470 |
| Sep 27, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -4.04% | 206,419,879 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.11% | 325,539,876 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.89% | 279,885,558 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 187,941,924 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.78% | 204,724,193 |
| Sep 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 191,732,406 |
| Sep 17, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.59% | 127,842,166 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 235,858,647 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.02% | 244,147,568 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.59% | 339,148,433 |
| Sep 13, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 177,489,003 |
| Sep 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.79% | 318,346,969 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 272,858,041 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 379,373,883 |
| Sep 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.39% | 997,731,267 |
| Sep 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.18% | 432,838,658 |
| Sep 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 225,685,300 |
| Sep 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.53% | 372,998,544 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.35% | 393,501,700 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.04% | 434,866,300 |
| Aug 30, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.38% | 734,075,948 |
| Aug 26, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.38% | 973,431,242 |
| Aug 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 423,174,054 |
| 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 |