The Arab Drug Company (EGX:ADCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
227.88
-0.19 (-0.08%)
At close: Oct 22, 2025

The Arab Drug Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025227.88232.00225.00230.07230.070.96%14,274
Oct 22, 2025228.07239.00220.00227.88227.88-0.08%23,701
Oct 21, 2025215.42229.97216.40228.07228.075.87%59,720
Oct 20, 2025203.00216.31203.00215.42215.426.12%66,904
Oct 19, 2025194.06203.00196.00203.00203.004.61%19,952
Oct 16, 2025190.00196.00191.00194.06194.062.14%63,933
Oct 15, 2025185.83194.75186.01190.00190.002.24%41,764
Oct 14, 2025182.00186.25182.10185.83185.832.10%26,550
Oct 13, 2025179.00184.00177.01182.00182.001.68%30,079
Oct 12, 2025182.00183.00177.50179.00179.00-1.65%24,116
Oct 8, 2025181.00183.99179.01182.00182.000.55%43,419
Oct 7, 2025170.01184.00169.00181.00181.006.46%85,173
Oct 6, 2025170.00172.00169.41170.01170.010.01%11,519
Oct 5, 2025170.13172.74169.33170.00170.00-0.08%16,370
Oct 2, 2025170.00172.73168.26170.13170.130.08%12,813
Oct 1, 2025169.62175.00161.00170.00170.000.22%118,136
Sep 30, 2025170.37171.00167.00169.62169.62-0.44%25,328
Sep 29, 2025169.76175.00167.01170.37170.370.36%58,718
Sep 28, 2025171.62175.00168.00169.76169.76-1.08%38,393
Sep 25, 2025169.75175.50167.00171.62171.621.10%51,855
Sep 24, 2025174.29176.49169.16169.75169.75-2.60%19,748
Sep 23, 2025168.81176.80166.60174.29174.293.25%30,933
Sep 22, 2025174.11178.00166.15168.81168.81-3.04%58,037
Sep 21, 2025175.26180.00173.00174.11174.11-0.66%10,369
Sep 18, 2025182.09186.25175.00175.26175.26-3.75%25,072
Sep 17, 2025178.90186.95175.00182.09182.091.78%17,339
Sep 16, 2025182.95188.70178.00178.90178.90-2.21%17,201
Sep 15, 2025186.87190.00177.00182.95182.95-2.10%33,810
Sep 14, 2025170.25192.80171.56186.87186.879.76%91,040
Sep 11, 2025177.53183.80169.00170.25170.25-4.10%80,698
Sep 10, 2025179.79186.00177.00177.53177.53-1.26%18,604
Sep 9, 2025182.18197.90178.00179.79179.79-1.31%25,908
Sep 8, 2025195.49203.85180.00182.18182.18-6.81%43,431
Sep 7, 2025176.31208.00177.06195.49195.4910.88%100,315
Sep 3, 2025169.08182.50169.00176.31176.314.28%84,609
Sep 2, 2025160.00174.00160.00169.08169.085.68%55,797
Sep 1, 2025161.51166.00155.10160.00160.00-0.93%24,694
Aug 31, 2025168.00172.99160.25161.51161.51-3.86%49,620
Aug 28, 2025165.45174.00162.27168.00168.001.54%66,904
Aug 27, 2025160.25169.96159.06165.45165.453.24%98,287
Aug 26, 2025151.92164.30151.10160.25160.255.48%175,500
Aug 25, 2025146.15158.95144.66151.92151.923.95%142,843
Aug 24, 2025138.56155.00139.11146.15146.155.48%249,729
Aug 21, 2025133.06142.48132.00138.56138.564.13%119,221
Aug 20, 2025136.16137.46132.00133.06133.06-2.28%28,271
Aug 19, 2025137.80140.99135.27136.16136.16-1.19%35,420
Aug 18, 2025139.00144.00137.10137.80137.80-0.86%93,657
Aug 17, 2025140.00143.00138.00139.00139.00-0.71%115,180
Aug 14, 2025128.10148.80127.29140.00140.009.29%573,032
Aug 13, 2025127.35129.75126.80128.10128.100.59%34,274