The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 158.33
+9.46 (6.35%)
At close: Apr 2, 2026
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.87 | 163.80 | 148.97 | 158.33 | 158.33 | 6.35% | 105,172 |
| Apr 1, 2026 | 147.71 | 149.10 | 147.60 | 148.87 | 148.87 | 0.79% | 11,124 |
| Mar 31, 2026 | 147.17 | 148.50 | 146.00 | 147.71 | 147.71 | 0.37% | 11,093 |
| Mar 30, 2026 | 148.10 | 149.47 | 146.12 | 147.17 | 147.17 | -0.63% | 8,844 |
| Mar 29, 2026 | 147.67 | 149.97 | 147.00 | 148.10 | 148.10 | 0.29% | 10,564 |
| Mar 26, 2026 | 147.00 | 148.50 | 147.00 | 147.67 | 147.67 | 0.46% | 9,368 |
| Mar 25, 2026 | 149.54 | 150.80 | 146.99 | 147.00 | 147.00 | -1.70% | 51,865 |
| Mar 24, 2026 | 149.50 | 152.00 | 149.50 | 149.54 | 149.54 | 0.03% | 7,156 |
| Mar 18, 2026 | 149.03 | 150.99 | 149.03 | 149.50 | 149.50 | 0.32% | 11,690 |
| Mar 17, 2026 | 148.67 | 152.39 | 148.92 | 149.03 | 149.03 | 0.24% | 26,678 |
| Mar 16, 2026 | 151.88 | 153.88 | 148.10 | 148.67 | 148.67 | -2.11% | 21,215 |
| Mar 15, 2026 | 153.00 | 154.95 | 151.71 | 151.88 | 151.88 | -0.73% | 12,047 |
| Mar 12, 2026 | 155.83 | 158.98 | 152.10 | 153.00 | 153.00 | -1.82% | 18,009 |
| Mar 11, 2026 | 156.86 | 159.00 | 155.50 | 155.83 | 155.83 | -0.66% | 7,461 |
| Mar 10, 2026 | 153.43 | 160.00 | 155.55 | 156.86 | 156.86 | 2.24% | 8,911 |
| Mar 9, 2026 | 150.94 | 156.40 | 150.16 | 153.43 | 153.43 | 1.65% | 26,493 |
| Mar 8, 2026 | 149.97 | 152.96 | 147.51 | 150.94 | 150.94 | 0.65% | 17,768 |
| Mar 5, 2026 | 150.00 | 151.99 | 149.25 | 149.97 | 149.97 | -0.02% | 7,985 |
| Mar 4, 2026 | 147.97 | 150.98 | 147.78 | 150.00 | 150.00 | 1.37% | 12,526 |
| Mar 3, 2026 | 150.10 | 152.00 | 147.50 | 147.97 | 147.97 | -1.42% | 10,768 |
| Mar 2, 2026 | 146.67 | 152.00 | 146.34 | 150.10 | 150.10 | 2.34% | 17,158 |
| Mar 1, 2026 | 154.72 | 149.90 | 140.00 | 146.67 | 146.67 | -5.20% | 26,431 |
| Feb 26, 2026 | 158.09 | 159.99 | 154.00 | 154.72 | 154.72 | -2.13% | 21,220 |
| Feb 25, 2026 | 159.90 | 162.00 | 158.00 | 158.09 | 158.09 | -1.13% | 6,196 |
| Feb 24, 2026 | 161.48 | 163.70 | 158.00 | 159.90 | 159.90 | -0.98% | 9,784 |
| Feb 23, 2026 | 160.63 | 163.74 | 159.72 | 161.48 | 161.48 | 0.53% | 11,503 |
| Feb 22, 2026 | 162.09 | 163.90 | 160.50 | 160.63 | 160.63 | -0.90% | 7,421 |
| Feb 19, 2026 | 163.52 | 167.00 | 161.33 | 162.09 | 162.09 | -0.87% | 10,193 |
| Feb 18, 2026 | 163.26 | 167.44 | 162.02 | 163.52 | 163.52 | 0.16% | 8,494 |
| Feb 17, 2026 | 162.20 | 165.49 | 161.00 | 163.26 | 163.26 | 0.65% | 10,015 |
| Feb 16, 2026 | 165.16 | 167.48 | 162.20 | 162.20 | 162.20 | -1.79% | 15,842 |
| Feb 15, 2026 | 163.16 | 166.49 | 163.00 | 165.16 | 165.16 | 1.23% | 8,134 |
| Feb 12, 2026 | 162.00 | 166.90 | 162.20 | 163.16 | 163.16 | 0.72% | 14,190 |
| Feb 11, 2026 | 165.68 | 171.99 | 161.52 | 162.00 | 162.00 | -2.22% | 23,179 |
| Feb 10, 2026 | 167.54 | 170.50 | 162.00 | 165.68 | 165.68 | -1.11% | 23,577 |
| Feb 9, 2026 | 169.29 | 171.90 | 167.35 | 167.54 | 167.54 | -1.03% | 20,812 |
| Feb 8, 2026 | 173.75 | 174.25 | 167.00 | 169.29 | 169.29 | -2.57% | 21,882 |
| Feb 5, 2026 | 171.32 | 179.90 | 169.00 | 173.75 | 173.75 | 1.42% | 54,942 |
| Feb 4, 2026 | 164.42 | 176.00 | 164.00 | 171.32 | 171.32 | 4.20% | 78,471 |
| Feb 3, 2026 | 160.48 | 165.98 | 160.71 | 164.42 | 164.42 | 2.46% | 17,133 |
| Feb 2, 2026 | 158.69 | 164.94 | 159.10 | 160.48 | 160.48 | 1.13% | 24,500 |
| Feb 1, 2026 | 152.99 | 168.67 | 150.02 | 158.69 | 158.69 | 3.73% | 48,418 |
| Jan 28, 2026 | 158.66 | 159.00 | 152.33 | 152.99 | 152.99 | -3.57% | 16,895 |
| Jan 27, 2026 | 164.04 | 165.00 | 157.00 | 158.66 | 158.66 | -3.28% | 29,952 |
| Jan 26, 2026 | 167.99 | 169.98 | 163.50 | 164.04 | 164.04 | -2.35% | 47,773 |
| Jan 25, 2026 | 172.69 | 178.00 | 167.05 | 167.99 | 167.99 | -2.72% | 23,370 |
| Jan 22, 2026 | 177.96 | 182.00 | 172.45 | 172.69 | 172.69 | -2.96% | 25,750 |
| Jan 21, 2026 | 175.04 | 190.00 | 170.70 | 177.96 | 177.96 | 1.67% | 35,558 |
| Jan 20, 2026 | 176.99 | 179.99 | 174.12 | 175.04 | 175.04 | -1.10% | 6,291 |
| Jan 19, 2026 | 175.04 | 182.00 | 175.04 | 176.99 | 176.99 | 1.11% | 3,101 |