Arab Development & Real Estate Investment (ADRI) Stock Price History
- Data since
- 2025
- Trading days recorded
- 265
- All-time high
- 11.71 EGP
- All-time low
- 0.82 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7.95 | 8.13 | 7.92 | 7.95 | 857,021 | |
| 8.11 | 8.47 | 7.77 | 7.95 | 1,743,991 | |
| 8.14 | 8.75 | 7.66 | 8.14 | 2,542,220 | |
| 7.41 | 8.15 | 7.31 | 8.14 | 3,259,332 | |
| 7.19 | 7.50 | 7.16 | 7.39 | 1,105,067 | |
| 7.18 | 7.25 | 7.16 | 7.19 | 970,461 | |
| 7.18 | 7.25 | 7.17 | 7.18 | 311,878 | |
| 7.25 | 7.35 | 7.17 | 7.18 | 757,431 | |
| 7.24 | 7.40 | 7.19 | 7.25 | 940,933 | |
| 7.22 | 7.30 | 7.22 | 7.24 | 113,721 | |
| 7.35 | 7.41 | 7.21 | 7.22 | 251,249 | |
| 7.36 | 7.54 | 7.34 | 7.35 | 331,309 | |
| 7.26 | 7.69 | 7.26 | 7.42 | 596,320 | |
| 7.39 | 7.67 | 7.25 | 7.26 | 398,273 | |
| 7.69 | 7.70 | 7.34 | 7.39 | 472,320 | |
| 7.10 | 7.81 | 7.10 | 7.69 | 1,685,959 | |
| 7.32 | 7.40 | 7.10 | 7.10 | 668,508 | |
| 7.35 | 7.48 | 7.26 | 7.32 | 404,738 | |
| 7.26 | 7.70 | 7.20 | 7.35 | 1,087,793 | |
| 7.23 | 7.28 | 7.16 | 7.28 | 143,624 | |
| 7.24 | 7.29 | 7.15 | 7.23 | 293,166 | |
| 7.21 | 7.32 | 7.20 | 7.24 | 530,456 | |
| 7.21 | 7.27 | 7.13 | 7.21 | 165,575 | |
| 7.26 | 7.33 | 7.10 | 7.21 | 560,039 | |
| 7.28 | 7.39 | 7.16 | 7.26 | 475,540 | |
| 7.26 | 7.41 | 7.22 | 7.28 | 150,118 | |
| 7.23 | 7.50 | 7.16 | 7.26 | 397,460 | |
| 7.25 | 7.30 | 7.03 | 7.23 | 279,617 | |
| 7.49 | 7.65 | 7.22 | 7.25 | 532,664 | |
| 7.65 | 7.65 | 7.36 | 7.49 | 406,895 | |
| 7.76 | 7.90 | 7.52 | 7.65 | 623,678 | |
| 7.31 | 7.98 | 7.29 | 7.76 | 2,087,167 | |
| 7.29 | 7.37 | 7.28 | 7.31 | 148,474 | |
| 7.34 | 7.37 | 7.28 | 7.29 | 157,758 | |
| 7.35 | 7.38 | 7.29 | 7.34 | 152,623 | |
| 7.33 | 7.40 | 7.27 | 7.35 | 221,439 | |
| 7.35 | 7.40 | 7.28 | 7.33 | 141,034 | |
| 7.35 | 7.40 | 7.26 | 7.35 | 199,555 | |
| 7.30 | 7.40 | 7.25 | 7.35 | 185,193 | |
| 7.27 | 7.40 | 7.25 | 7.30 | 391,934 | |
| 7.28 | 7.37 | 7.25 | 7.27 | 110,708 | |
| 7.42 | 7.47 | 7.25 | 7.28 | 343,971 | |
| 7.53 | 7.58 | 7.40 | 7.42 | 584,126 | |
| 7.42 | 7.70 | 7.42 | 7.53 | 895,309 | |
| 7.38 | 7.45 | 7.37 | 7.42 | 431,085 | |
| 7.32 | 7.49 | 7.25 | 7.38 | 1,136,303 | |
| 7.39 | 7.52 | 7.25 | 7.32 | 990,058 | |
| 7.44 | 7.53 | 7.32 | 7.39 | 1,796,438 | |
| 7.51 | 7.59 | 7.41 | 7.44 | 716,886 | |
| 7.49 | 7.69 | 7.49 | 7.51 | 1,030,454 | |
| 7.52 | 7.98 | 7.41 | 7.48 | 4,311,332 | |
| 8.13 | 8.20 | 7.37 | 7.52 | 2,837,943 | |
| 8.55 | 8.80 | 7.80 | 8.13 | 1,203,667 | |
| 7.78 | 8.55 | 7.01 | 8.55 | 3,940,997 | |
| 8.02 | 8.02 | 7.78 | 7.78 | 1,459,587 | |
| 9.58 | 9.58 | 8.64 | 8.64 | 1,260,563 | |
| 10.65 | 11.71 | 9.59 | 9.59 | 1,794,872 | |
| 10.65 | 10.65 | 10.65 | 10.65 | 171,432 | |
| 8.98 | 9.69 | 8.98 | 9.69 | 319,030 | |
| 8.01 | 8.81 | 8.01 | 8.81 | 257,276 |
The full price history back to 10 June 2025 is available on the interactive ADRI chart.
Daily OHLC from the Egyptian Exchange; history back to 2025. Prices in Egyptian pounds.