The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 224.62
+20.52 (10.05%)
At close: Dec 2, 2025
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 209.33 | 224.84 | 205.01 | 216.58 | 216.58 | 3.46% | 9,266 |
| Oct 29, 2025 | 232.58 | 234.50 | 204.01 | 209.33 | 209.33 | -10.00% | 29,220 |
| Oct 28, 2025 | 248.25 | 245.70 | 230.00 | 232.58 | 232.58 | -6.31% | 6,945 |
| Oct 27, 2025 | 235.42 | 249.98 | 235.44 | 248.25 | 239.92 | 5.45% | 22,386 |
| Oct 26, 2025 | 230.07 | 236.35 | 225.03 | 235.42 | 227.52 | 2.33% | 15,357 |
| Oct 23, 2025 | 227.88 | 232.00 | 225.00 | 230.07 | 222.35 | 0.96% | 14,274 |
| Oct 22, 2025 | 228.07 | 239.00 | 220.00 | 227.88 | 220.23 | -0.08% | 23,701 |
| Oct 21, 2025 | 215.42 | 229.97 | 216.40 | 228.07 | 220.41 | 5.87% | 59,720 |
| Oct 20, 2025 | 203.00 | 216.31 | 203.00 | 215.42 | 208.19 | 6.12% | 66,904 |
| Oct 19, 2025 | 194.06 | 203.00 | 196.00 | 203.00 | 196.19 | 4.61% | 19,952 |
| Oct 16, 2025 | 190.00 | 196.00 | 191.00 | 194.06 | 187.55 | 2.14% | 63,933 |
| Oct 15, 2025 | 185.83 | 194.75 | 186.01 | 190.00 | 183.62 | 2.24% | 41,764 |
| Oct 14, 2025 | 182.00 | 186.25 | 182.10 | 185.83 | 179.59 | 2.10% | 26,550 |
| Oct 13, 2025 | 179.00 | 184.00 | 177.01 | 182.00 | 175.89 | 1.68% | 30,079 |
| Oct 12, 2025 | 182.00 | 183.00 | 177.50 | 179.00 | 172.99 | -1.65% | 24,116 |
| Oct 8, 2025 | 181.00 | 183.99 | 179.01 | 182.00 | 175.89 | 0.55% | 43,419 |
| Oct 7, 2025 | 170.01 | 184.00 | 169.00 | 181.00 | 174.92 | 6.46% | 85,173 |
| Oct 6, 2025 | 170.00 | 172.00 | 169.41 | 170.01 | 164.30 | 0.01% | 11,519 |
| Oct 5, 2025 | 170.13 | 172.74 | 169.33 | 170.00 | 164.29 | -0.08% | 16,370 |
| Oct 2, 2025 | 170.00 | 172.73 | 168.26 | 170.13 | 164.42 | 0.08% | 12,813 |
| Oct 1, 2025 | 169.62 | 175.00 | 161.00 | 170.00 | 164.29 | 0.22% | 118,136 |
| Sep 30, 2025 | 170.37 | 171.00 | 167.00 | 169.62 | 163.93 | -0.44% | 25,328 |
| Sep 29, 2025 | 169.76 | 175.00 | 167.01 | 170.37 | 164.65 | 0.36% | 58,718 |
| Sep 28, 2025 | 171.62 | 175.00 | 168.00 | 169.76 | 164.06 | -1.08% | 38,393 |
| Sep 25, 2025 | 169.75 | 175.50 | 167.00 | 171.62 | 165.86 | 1.10% | 51,855 |
| Sep 24, 2025 | 174.29 | 176.49 | 169.16 | 169.75 | 164.05 | -2.60% | 19,748 |
| Sep 23, 2025 | 168.81 | 176.80 | 166.60 | 174.29 | 168.44 | 3.25% | 30,933 |