Skip to main content
logo
The Arab Drug Company (EGX:ADCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
211.23
+1.29 (0.61%)
At close: Dec 23, 2025

The Arab Drug Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 21, 2025222.31224.40210.02211.26211.26-4.97%6,601
Dec 18, 2025226.03226.50220.00222.31222.31-1.65%1,587
Dec 17, 2025226.03226.80223.70226.03226.03-687
Dec 16, 2025225.02227.80223.05226.03226.030.45%5,226
Dec 15, 2025226.41229.70222.10225.02225.02-0.61%8,270
Dec 14, 2025225.50232.00225.00226.41226.410.40%9,587
Dec 11, 2025225.00229.00225.00225.50225.500.22%15,483
Dec 10, 2025220.54231.49220.00225.00225.002.02%9,969
Dec 9, 2025220.85223.45217.01220.54220.54-0.14%2,988
Dec 8, 2025223.18226.59220.30220.85220.85-1.04%4,071
Dec 7, 2025226.31231.96222.05223.18223.18-1.38%8,059
Dec 4, 2025225.61232.93220.10226.31226.310.31%4,248
Dec 3, 2025224.62233.00220.00225.61225.610.44%12,110
Dec 2, 2025204.10235.00202.88224.62224.6210.05%49,405
Dec 1, 2025202.87210.00204.00204.10204.100.61%8,407
Nov 30, 2025200.01211.00200.11202.87202.871.43%2,605
Nov 27, 2025206.81211.95196.00200.01200.01-3.29%9,158
Nov 26, 2025213.26215.90181.00206.81206.81-3.02%4,210
Nov 25, 2025215.83216.50211.80213.26213.26-1.19%2,364
Nov 24, 2025213.58217.00212.00215.83215.831.05%6,044
Nov 23, 2025213.05217.00210.50213.58213.580.25%2,478
Nov 20, 2025213.06217.90211.00213.05213.05-4,776
Nov 19, 2025216.60218.94210.00213.06213.06-1.63%6,776
Nov 18, 2025218.03222.30213.00216.60216.60-0.66%2,704
Nov 17, 2025218.24223.97218.00218.03218.03-0.10%6,577
Nov 16, 2025219.63225.00218.01218.24218.24-0.63%3,735
Nov 13, 2025220.22230.00217.30219.63219.63-0.27%5,846
Nov 12, 2025224.40227.00210.00220.22220.22-1.86%6,248
Nov 11, 2025221.39230.00221.01224.40224.401.36%6,955
Nov 10, 2025219.46231.00216.03221.39221.390.88%19,144
Nov 9, 2025219.47224.00218.03219.46219.46-2,468
Nov 6, 2025218.03224.80216.20219.47219.470.66%3,555
Nov 5, 2025218.11225.99216.00218.03218.03-0.04%10,243
Nov 4, 2025216.17220.50217.00218.11218.110.90%6,847
Nov 3, 2025214.16218.95211.49216.17216.170.94%8,214
Nov 2, 2025216.58227.98208.00214.16214.16-1.12%8,366
Oct 30, 2025209.33224.84205.01216.58216.583.46%9,266
Oct 29, 2025232.58234.50204.01209.33209.33-10.00%29,220
Oct 28, 2025248.25245.70230.00232.58232.58-6.31%6,945
Oct 27, 2025235.42249.98235.44248.25239.925.45%22,386
Oct 26, 2025230.07236.35225.03235.42227.522.33%15,357
Oct 23, 2025227.88232.00225.00230.07222.350.96%14,274
Oct 22, 2025228.07239.00220.00227.88220.23-0.08%23,701
Oct 21, 2025215.42229.97216.40228.07220.415.87%59,720
Oct 20, 2025203.00216.31203.00215.42208.196.12%66,904
Oct 19, 2025194.06203.00196.00203.00196.194.61%19,952
Oct 16, 2025190.00196.00191.00194.06187.552.14%63,933
Oct 15, 2025185.83194.75186.01190.00183.622.24%41,764
Oct 14, 2025182.00186.25182.10185.83179.592.10%26,550
Oct 13, 2025179.00184.00177.01182.00175.891.68%30,079