The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 128.98
+1.06 (0.83%)
At close: Jul 31, 2025
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 127.92 | 133.00 | 128.01 | 128.98 | 128.98 | 0.83% | 98,566 |
| Jul 30, 2025 | 131.96 | 133.85 | 127.00 | 127.92 | 127.92 | -3.06% | 59,488 |
| Jul 29, 2025 | 132.14 | 137.00 | 131.02 | 131.96 | 131.96 | -0.14% | 111,729 |
| Jul 28, 2025 | 135.43 | 138.00 | 130.23 | 132.14 | 132.14 | -2.43% | 54,757 |
| Jul 27, 2025 | 139.35 | 143.59 | 134.50 | 135.43 | 135.43 | -2.81% | 58,827 |
| Jul 23, 2025 | 135.72 | 147.00 | 133.51 | 139.35 | 139.35 | 2.67% | 192,520 |
| Jul 22, 2025 | 141.25 | 145.00 | 135.10 | 135.72 | 135.72 | -3.92% | 103,520 |
| Jul 21, 2025 | 143.95 | 158.00 | 141.01 | 141.25 | 141.25 | -1.88% | 268,364 |
| Jul 20, 2025 | 122.82 | 144.50 | 126.51 | 143.95 | 143.95 | 17.20% | 281,668 |
| Jul 17, 2025 | 110.90 | 129.00 | 108.70 | 122.82 | 122.82 | 10.75% | 202,600 |
| Jul 16, 2025 | 102.38 | 119.50 | 102.90 | 110.90 | 110.90 | 8.32% | 162,342 |
| Jul 15, 2025 | 101.07 | 103.00 | 100.82 | 102.38 | 102.38 | 1.30% | 11,723 |
| Jul 14, 2025 | 98.73 | 101.79 | 98.80 | 101.07 | 101.07 | 2.37% | 12,134 |
| Jul 13, 2025 | 102.58 | 104.98 | 98.15 | 98.73 | 98.73 | -3.75% | 25,630 |
| Jul 10, 2025 | 105.44 | 113.00 | 100.60 | 102.58 | 102.58 | -2.71% | 51,010 |
| Jul 9, 2025 | 101.65 | 106.50 | 100.00 | 105.44 | 105.44 | 3.73% | 60,652 |
| Jul 7, 2025 | 99.51 | 103.39 | 100.00 | 101.65 | 101.65 | 2.16% | 44,016 |
| Jul 6, 2025 | 99.57 | 101.99 | 98.68 | 99.51 | 99.51 | -0.06% | 31,484 |
| Jul 2, 2025 | 98.69 | 100.99 | 98.23 | 99.57 | 99.57 | 0.89% | 8,678 |
| Jul 1, 2025 | 100.74 | 103.50 | 97.80 | 98.69 | 98.69 | -2.03% | 42,248 |
| Jun 30, 2025 | 101.87 | 105.00 | 100.00 | 100.74 | 100.74 | -1.10% | 34,346 |
| Jun 29, 2025 | 101.51 | 108.95 | 100.73 | 101.87 | 101.87 | 0.35% | 78,736 |
| Jun 25, 2025 | 87.43 | 104.91 | 90.00 | 101.51 | 101.51 | 16.11% | 142,408 |
| Jun 24, 2025 | 85.65 | 89.35 | 87.00 | 87.43 | 87.43 | 2.07% | 8,888 |
| Jun 23, 2025 | 84.15 | 86.50 | 84.00 | 85.65 | 85.65 | 1.78% | 4,558 |
| Jun 22, 2025 | 81.99 | 84.99 | 81.56 | 84.15 | 84.15 | 2.63% | 9,040 |
| Jun 19, 2025 | 82.02 | 84.25 | 81.00 | 81.99 | 81.99 | -0.03% | 7,870 |
| Jun 18, 2025 | 82.02 | 85.75 | 81.01 | 82.02 | 82.02 | - | 2,804 |
| Jun 17, 2025 | 82.99 | 84.74 | 80.00 | 82.02 | 82.02 | -1.17% | 22,568 |
| Jun 16, 2025 | 82.56 | 85.00 | 81.00 | 82.99 | 82.99 | 0.52% | 11,684 |
| Jun 15, 2025 | 85.03 | 85.00 | 82.50 | 82.56 | 82.56 | -2.90% | 9,942 |
| Jun 12, 2025 | 86.59 | 87.50 | 84.03 | 85.03 | 85.03 | -1.80% | 19,344 |
| Jun 11, 2025 | 86.59 | 89.50 | 85.66 | 86.59 | 86.59 | - | 2,320 |
| Jun 10, 2025 | 86.59 | 87.73 | 85.64 | 86.59 | 86.59 | - | 760 |
| Jun 4, 2025 | 86.59 | 87.98 | 85.53 | 86.59 | 86.59 | - | 760 |
| Jun 3, 2025 | 86.82 | 88.00 | 86.09 | 86.59 | 86.59 | -0.27% | 13,326 |
| Jun 2, 2025 | 85.33 | 88.00 | 86.06 | 86.82 | 86.82 | 1.75% | 4,270 |
| Jun 1, 2025 | 85.97 | 86.98 | 85.00 | 85.33 | 85.33 | -0.74% | 7,484 |
| May 29, 2025 | 86.21 | 87.00 | 85.51 | 85.97 | 85.97 | -0.28% | 5,188 |
| May 28, 2025 | 86.21 | 87.40 | 85.52 | 86.21 | 86.21 | - | 978 |
| May 27, 2025 | 86.21 | 87.75 | 85.66 | 86.21 | 86.21 | - | 3,178 |
| May 26, 2025 | 87.38 | 87.50 | 86.13 | 86.21 | 86.21 | -1.34% | 5,610 |
| May 25, 2025 | 87.38 | 88.50 | 85.78 | 87.38 | 87.38 | - | 1,126 |
| May 22, 2025 | 87.38 | 87.75 | 85.57 | 87.38 | 87.38 | - | 1,122 |
| May 21, 2025 | 87.38 | 88.18 | 85.45 | 87.38 | 87.38 | - | 2,566 |
| May 20, 2025 | 86.43 | 90.00 | 83.80 | 87.38 | 87.38 | 1.11% | 3,586 |
| May 19, 2025 | 86.43 | 87.50 | 85.11 | 86.43 | 86.43 | - | 2,784 |
| May 18, 2025 | 86.43 | 88.24 | 86.05 | 86.43 | 86.43 | - | 2,636 |
| May 15, 2025 | 89.90 | 88.70 | 86.05 | 86.43 | 86.43 | -3.86% | 6,004 |
| May 14, 2025 | 89.90 | 88.90 | 86.05 | 89.90 | 89.90 | - | 750 |