The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 161.48
+0.85 (0.53%)
At close: Feb 23, 2026
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 176.04 | 183.00 | 170.00 | 175.04 | 175.04 | -0.57% | 3,675 |
| Jan 15, 2026 | 181.39 | 186.00 | 172.00 | 176.04 | 176.04 | -2.95% | 8,708 |
| Jan 14, 2026 | 185.14 | 199.90 | 180.01 | 181.39 | 181.39 | -2.03% | 17,191 |
| Jan 13, 2026 | 194.00 | 195.00 | 183.31 | 185.14 | 185.14 | -4.57% | 27,307 |
| Jan 12, 2026 | 201.55 | 209.90 | 193.27 | 194.00 | 194.00 | -3.75% | 38,438 |
| Jan 11, 2026 | 205.86 | 213.89 | 201.11 | 201.55 | 201.55 | -2.09% | 10,857 |
| Jan 8, 2026 | 206.67 | 210.00 | 205.50 | 205.86 | 205.86 | -0.39% | 5,540 |
| Jan 6, 2026 | 207.91 | 215.00 | 205.25 | 206.67 | 206.67 | -0.60% | 6,424 |
| Jan 5, 2026 | 211.89 | 216.00 | 206.10 | 207.91 | 207.91 | -1.88% | 6,822 |
| Jan 4, 2026 | 215.85 | 218.75 | 210.02 | 211.89 | 211.89 | -1.83% | 5,921 |
| Dec 31, 2025 | 217.03 | 223.99 | 212.00 | 215.85 | 215.85 | -0.54% | 5,161 |
| Dec 30, 2025 | 219.62 | 227.00 | 216.00 | 217.03 | 217.03 | -1.18% | 16,548 |
| Dec 29, 2025 | 222.00 | 223.50 | 216.03 | 219.62 | 219.62 | -1.07% | 4,308 |
| Dec 28, 2025 | 225.42 | 228.98 | 220.02 | 222.00 | 222.00 | -1.52% | 3,206 |
| Dec 25, 2025 | 211.23 | 233.50 | 210.50 | 225.42 | 225.42 | 6.72% | 24,200 |
| Dec 24, 2025 | 211.23 | 214.50 | 210.02 | 211.23 | 211.23 | - | 1,415 |
| Dec 23, 2025 | 209.94 | 215.00 | 210.00 | 211.23 | 211.23 | 0.61% | 1,864 |
| Dec 22, 2025 | 211.26 | 216.39 | 209.00 | 209.94 | 209.94 | -0.62% | 4,016 |
| Dec 21, 2025 | 222.31 | 224.40 | 210.02 | 211.26 | 211.26 | -4.97% | 6,601 |
| Dec 18, 2025 | 226.03 | 226.50 | 220.00 | 222.31 | 222.31 | -1.65% | 1,587 |
| Dec 17, 2025 | 226.03 | 226.80 | 223.70 | 226.03 | 226.03 | - | 687 |
| Dec 16, 2025 | 225.02 | 227.80 | 223.05 | 226.03 | 226.03 | 0.45% | 5,226 |
| Dec 15, 2025 | 226.41 | 229.70 | 222.10 | 225.02 | 225.02 | -0.61% | 8,270 |
| Dec 14, 2025 | 225.50 | 232.00 | 225.00 | 226.41 | 226.41 | 0.40% | 9,587 |
| Dec 11, 2025 | 225.00 | 229.00 | 225.00 | 225.50 | 225.50 | 0.22% | 15,483 |