The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 194.00
-7.55 (-3.75%)
At close: Jan 12, 2026
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 201.55 | 209.90 | 193.27 | 194.00 | 194.00 | -3.75% | 38,438 |
| Jan 11, 2026 | 205.86 | 213.89 | 201.11 | 201.55 | 201.55 | -2.09% | 10,857 |
| Jan 8, 2026 | 206.67 | 210.00 | 205.50 | 205.86 | 205.86 | -0.39% | 5,540 |
| Jan 6, 2026 | 207.91 | 215.00 | 205.25 | 206.67 | 206.67 | -0.60% | 6,424 |
| Jan 5, 2026 | 211.89 | 216.00 | 206.10 | 207.91 | 207.91 | -1.88% | 6,822 |
| Jan 4, 2026 | 215.85 | 218.75 | 210.02 | 211.89 | 211.89 | -1.83% | 5,921 |
| Dec 31, 2025 | 217.03 | 223.99 | 212.00 | 215.85 | 215.85 | -0.54% | 5,161 |
| Dec 30, 2025 | 219.62 | 227.00 | 216.00 | 217.03 | 217.03 | -1.18% | 16,548 |
| Dec 29, 2025 | 222.00 | 223.50 | 216.03 | 219.62 | 219.62 | -1.07% | 4,308 |
| Dec 28, 2025 | 225.42 | 228.98 | 220.02 | 222.00 | 222.00 | -1.52% | 3,206 |
| Dec 25, 2025 | 211.23 | 233.50 | 210.50 | 225.42 | 225.42 | 6.72% | 24,200 |
| Dec 24, 2025 | 211.23 | 214.50 | 210.02 | 211.23 | 211.23 | - | 1,415 |
| Dec 23, 2025 | 209.94 | 215.00 | 210.00 | 211.23 | 211.23 | 0.61% | 1,864 |
| Dec 22, 2025 | 211.26 | 216.39 | 209.00 | 209.94 | 209.94 | -0.62% | 4,016 |
| Dec 21, 2025 | 222.31 | 224.40 | 210.02 | 211.26 | 211.26 | -4.97% | 6,601 |
| Dec 18, 2025 | 226.03 | 226.50 | 220.00 | 222.31 | 222.31 | -1.65% | 1,587 |
| Dec 17, 2025 | 226.03 | 226.80 | 223.70 | 226.03 | 226.03 | - | 687 |
| Dec 16, 2025 | 225.02 | 227.80 | 223.05 | 226.03 | 226.03 | 0.45% | 5,226 |
| Dec 15, 2025 | 226.41 | 229.70 | 222.10 | 225.02 | 225.02 | -0.61% | 8,270 |
| Dec 14, 2025 | 225.50 | 232.00 | 225.00 | 226.41 | 226.41 | 0.40% | 9,587 |
| Dec 11, 2025 | 225.00 | 229.00 | 225.00 | 225.50 | 225.50 | 0.22% | 15,483 |
| Dec 10, 2025 | 220.54 | 231.49 | 220.00 | 225.00 | 225.00 | 2.02% | 9,969 |
| Dec 9, 2025 | 220.85 | 223.45 | 217.01 | 220.54 | 220.54 | -0.14% | 2,988 |
| Dec 8, 2025 | 223.18 | 226.59 | 220.30 | 220.85 | 220.85 | -1.04% | 4,071 |
| Dec 7, 2025 | 226.31 | 231.96 | 222.05 | 223.18 | 223.18 | -1.38% | 8,059 |
| Dec 4, 2025 | 225.61 | 232.93 | 220.10 | 226.31 | 226.31 | 0.31% | 4,248 |
| Dec 3, 2025 | 224.62 | 233.00 | 220.00 | 225.61 | 225.61 | 0.44% | 12,110 |
| Dec 2, 2025 | 204.10 | 235.00 | 202.88 | 224.62 | 224.62 | 10.05% | 49,405 |
| Dec 1, 2025 | 202.87 | 210.00 | 204.00 | 204.10 | 204.10 | 0.61% | 8,407 |
| Nov 30, 2025 | 200.01 | 211.00 | 200.11 | 202.87 | 202.87 | 1.43% | 2,605 |
| Nov 27, 2025 | 206.81 | 211.95 | 196.00 | 200.01 | 200.01 | -3.29% | 9,158 |
| Nov 26, 2025 | 213.26 | 215.90 | 181.00 | 206.81 | 206.81 | -3.02% | 4,210 |
| Nov 25, 2025 | 215.83 | 216.50 | 211.80 | 213.26 | 213.26 | -1.19% | 2,364 |
| Nov 24, 2025 | 213.58 | 217.00 | 212.00 | 215.83 | 215.83 | 1.05% | 6,044 |
| Nov 23, 2025 | 213.05 | 217.00 | 210.50 | 213.58 | 213.58 | 0.25% | 2,478 |
| Nov 20, 2025 | 213.06 | 217.90 | 211.00 | 213.05 | 213.05 | - | 4,776 |
| Nov 19, 2025 | 216.60 | 218.94 | 210.00 | 213.06 | 213.06 | -1.63% | 6,776 |
| Nov 18, 2025 | 218.03 | 222.30 | 213.00 | 216.60 | 216.60 | -0.66% | 2,704 |
| Nov 17, 2025 | 218.24 | 223.97 | 218.00 | 218.03 | 218.03 | -0.10% | 6,577 |
| Nov 16, 2025 | 219.63 | 225.00 | 218.01 | 218.24 | 218.24 | -0.63% | 3,735 |
| Nov 13, 2025 | 220.22 | 230.00 | 217.30 | 219.63 | 219.63 | -0.27% | 5,846 |
| Nov 12, 2025 | 224.40 | 227.00 | 210.00 | 220.22 | 220.22 | -1.86% | 6,248 |
| Nov 11, 2025 | 221.39 | 230.00 | 221.01 | 224.40 | 224.40 | 1.36% | 6,955 |
| Nov 10, 2025 | 219.46 | 231.00 | 216.03 | 221.39 | 221.39 | 0.88% | 19,144 |
| Nov 9, 2025 | 219.47 | 224.00 | 218.03 | 219.46 | 219.46 | - | 2,468 |
| Nov 6, 2025 | 218.03 | 224.80 | 216.20 | 219.47 | 219.47 | 0.66% | 3,555 |
| Nov 5, 2025 | 218.11 | 225.99 | 216.00 | 218.03 | 218.03 | -0.04% | 10,243 |
| Nov 4, 2025 | 216.17 | 220.50 | 217.00 | 218.11 | 218.11 | 0.90% | 6,847 |
| Nov 3, 2025 | 214.16 | 218.95 | 211.49 | 216.17 | 216.17 | 0.94% | 8,214 |
| Nov 2, 2025 | 216.58 | 227.98 | 208.00 | 214.16 | 214.16 | -1.12% | 8,366 |