The Arab Drug Company (EGX:ADCI)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 227.88 | 232.00 | 225.00 | 230.07 | 230.07 | 0.96% | 14,274 |
| Oct 22, 2025 | 228.07 | 239.00 | 220.00 | 227.88 | 227.88 | -0.08% | 23,701 |
| Oct 21, 2025 | 215.42 | 229.97 | 216.40 | 228.07 | 228.07 | 5.87% | 59,720 |
| Oct 20, 2025 | 203.00 | 216.31 | 203.00 | 215.42 | 215.42 | 6.12% | 66,904 |
| Oct 19, 2025 | 194.06 | 203.00 | 196.00 | 203.00 | 203.00 | 4.61% | 19,952 |
| Oct 16, 2025 | 190.00 | 196.00 | 191.00 | 194.06 | 194.06 | 2.14% | 63,933 |
| Oct 15, 2025 | 185.83 | 194.75 | 186.01 | 190.00 | 190.00 | 2.24% | 41,764 |
| Oct 14, 2025 | 182.00 | 186.25 | 182.10 | 185.83 | 185.83 | 2.10% | 26,550 |
| Oct 13, 2025 | 179.00 | 184.00 | 177.01 | 182.00 | 182.00 | 1.68% | 30,079 |
| Oct 12, 2025 | 182.00 | 183.00 | 177.50 | 179.00 | 179.00 | -1.65% | 24,116 |
| Oct 8, 2025 | 181.00 | 183.99 | 179.01 | 182.00 | 182.00 | 0.55% | 43,419 |
| Oct 7, 2025 | 170.01 | 184.00 | 169.00 | 181.00 | 181.00 | 6.46% | 85,173 |
| Oct 6, 2025 | 170.00 | 172.00 | 169.41 | 170.01 | 170.01 | 0.01% | 11,519 |
| Oct 5, 2025 | 170.13 | 172.74 | 169.33 | 170.00 | 170.00 | -0.08% | 16,370 |
| Oct 2, 2025 | 170.00 | 172.73 | 168.26 | 170.13 | 170.13 | 0.08% | 12,813 |
| Oct 1, 2025 | 169.62 | 175.00 | 161.00 | 170.00 | 170.00 | 0.22% | 118,136 |
| Sep 30, 2025 | 170.37 | 171.00 | 167.00 | 169.62 | 169.62 | -0.44% | 25,328 |
| Sep 29, 2025 | 169.76 | 175.00 | 167.01 | 170.37 | 170.37 | 0.36% | 58,718 |
| Sep 28, 2025 | 171.62 | 175.00 | 168.00 | 169.76 | 169.76 | -1.08% | 38,393 |
| Sep 25, 2025 | 169.75 | 175.50 | 167.00 | 171.62 | 171.62 | 1.10% | 51,855 |
| Sep 24, 2025 | 174.29 | 176.49 | 169.16 | 169.75 | 169.75 | -2.60% | 19,748 |
| Sep 23, 2025 | 168.81 | 176.80 | 166.60 | 174.29 | 174.29 | 3.25% | 30,933 |
| Sep 22, 2025 | 174.11 | 178.00 | 166.15 | 168.81 | 168.81 | -3.04% | 58,037 |
| Sep 21, 2025 | 175.26 | 180.00 | 173.00 | 174.11 | 174.11 | -0.66% | 10,369 |
| Sep 18, 2025 | 182.09 | 186.25 | 175.00 | 175.26 | 175.26 | -3.75% | 25,072 |
| Sep 17, 2025 | 178.90 | 186.95 | 175.00 | 182.09 | 182.09 | 1.78% | 17,339 |
| Sep 16, 2025 | 182.95 | 188.70 | 178.00 | 178.90 | 178.90 | -2.21% | 17,201 |
| Sep 15, 2025 | 186.87 | 190.00 | 177.00 | 182.95 | 182.95 | -2.10% | 33,810 |
| Sep 14, 2025 | 170.25 | 192.80 | 171.56 | 186.87 | 186.87 | 9.76% | 91,040 |
| Sep 11, 2025 | 177.53 | 183.80 | 169.00 | 170.25 | 170.25 | -4.10% | 80,698 |
| Sep 10, 2025 | 179.79 | 186.00 | 177.00 | 177.53 | 177.53 | -1.26% | 18,604 |
| Sep 9, 2025 | 182.18 | 197.90 | 178.00 | 179.79 | 179.79 | -1.31% | 25,908 |
| Sep 8, 2025 | 195.49 | 203.85 | 180.00 | 182.18 | 182.18 | -6.81% | 43,431 |
| Sep 7, 2025 | 176.31 | 208.00 | 177.06 | 195.49 | 195.49 | 10.88% | 100,315 |
| Sep 3, 2025 | 169.08 | 182.50 | 169.00 | 176.31 | 176.31 | 4.28% | 84,609 |
| Sep 2, 2025 | 160.00 | 174.00 | 160.00 | 169.08 | 169.08 | 5.68% | 55,797 |
| Sep 1, 2025 | 161.51 | 166.00 | 155.10 | 160.00 | 160.00 | -0.93% | 24,694 |
| Aug 31, 2025 | 168.00 | 172.99 | 160.25 | 161.51 | 161.51 | -3.86% | 49,620 |
| Aug 28, 2025 | 165.45 | 174.00 | 162.27 | 168.00 | 168.00 | 1.54% | 66,904 |
| Aug 27, 2025 | 160.25 | 169.96 | 159.06 | 165.45 | 165.45 | 3.24% | 98,287 |
| Aug 26, 2025 | 151.92 | 164.30 | 151.10 | 160.25 | 160.25 | 5.48% | 175,500 |
| Aug 25, 2025 | 146.15 | 158.95 | 144.66 | 151.92 | 151.92 | 3.95% | 142,843 |
| Aug 24, 2025 | 138.56 | 155.00 | 139.11 | 146.15 | 146.15 | 5.48% | 249,729 |
| Aug 21, 2025 | 133.06 | 142.48 | 132.00 | 138.56 | 138.56 | 4.13% | 119,221 |
| Aug 20, 2025 | 136.16 | 137.46 | 132.00 | 133.06 | 133.06 | -2.28% | 28,271 |
| Aug 19, 2025 | 137.80 | 140.99 | 135.27 | 136.16 | 136.16 | -1.19% | 35,420 |
| Aug 18, 2025 | 139.00 | 144.00 | 137.10 | 137.80 | 137.80 | -0.86% | 93,657 |
| Aug 17, 2025 | 140.00 | 143.00 | 138.00 | 139.00 | 139.00 | -0.71% | 115,180 |
| Aug 14, 2025 | 128.10 | 148.80 | 127.29 | 140.00 | 140.00 | 9.29% | 573,032 |
| Aug 13, 2025 | 127.35 | 129.75 | 126.80 | 128.10 | 128.10 | 0.59% | 34,274 |