The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 182.18
-13.31 (-6.81%)
At close: Sep 8, 2025
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 127.73 | 132.98 | 126.00 | 127.35 | 127.35 | -0.30% | 76,703 |
| Aug 11, 2025 | 129.82 | 131.99 | 127.06 | 127.73 | 127.73 | -1.61% | 23,556 |
| Aug 10, 2025 | 127.81 | 133.00 | 127.90 | 129.82 | 129.82 | 1.57% | 32,359 |
| Aug 7, 2025 | 127.00 | 131.49 | 127.09 | 127.81 | 127.81 | 0.64% | 44,032 |
| Aug 6, 2025 | 131.97 | 133.99 | 126.65 | 127.00 | 127.00 | -3.77% | 86,453 |
| Aug 5, 2025 | 134.00 | 137.69 | 130.16 | 131.97 | 131.97 | -1.51% | 109,126 |
| Aug 4, 2025 | 127.31 | 141.50 | 126.50 | 134.00 | 134.00 | 5.25% | 329,086 |
| Aug 3, 2025 | 128.98 | 131.84 | 126.00 | 127.31 | 127.31 | -1.29% | 79,817 |
| 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 |