Skip to main content
logo
The Arab Drug Company (EGX:ADCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
234.84
-1.60 (-0.68%)
At close: Jul 14, 2026

The Arab Drug Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2026234.84249.37234.10238.73238.731.66%119,699
Jul 14, 2026236.44238.34233.00234.84234.84-0.68%18,310
Jul 13, 2026232.85243.00232.30236.44236.441.54%63,801
Jul 12, 2026232.77235.00231.51232.85232.850.03%7,748
Jul 9, 2026232.00234.70230.00232.77232.770.33%15,488
Jul 8, 2026234.80238.00231.50232.00232.00-1.19%29,956
Jul 7, 2026237.20240.00234.20234.80234.80-1.01%21,511
Jul 6, 2026238.50244.00237.00237.20237.20-0.55%46,000
Jul 5, 2026240.97244.99238.00238.50238.50-1.03%43,263
Jul 1, 2026240.47246.99240.47240.97240.970.21%58,412
Jun 30, 2026243.76245.00240.00240.47240.47-1.35%33,465
Jun 29, 2026238.57248.00236.00243.76243.762.18%93,283
Jun 28, 2026238.94241.00234.60238.57238.57-0.15%28,103
Jun 25, 2026243.00244.50237.40238.94238.94-1.67%25,933
Jun 24, 2026240.00243.90240.01243.00243.001.25%57,446
Jun 23, 2026239.02242.50238.00240.00240.000.41%75,059
Jun 22, 2026231.71241.95232.50239.02239.023.15%94,777
Jun 21, 2026227.40238.00227.55231.71231.711.90%105,799
Jun 17, 2026227.10229.50225.50227.40227.400.13%54,510
Jun 16, 2026226.87229.50223.15227.10227.100.10%39,011
Jun 15, 2026227.96230.90226.50226.87226.87-0.48%44,716
Jun 14, 2026221.70230.90223.00227.96227.962.82%93,732
Jun 11, 2026221.23225.00219.00221.70221.700.21%48,956
Jun 10, 2026219.65228.80219.00221.23221.230.72%131,988
Jun 9, 2026215.04220.00215.04219.65219.652.14%22,962
Jun 8, 2026214.84217.99212.52215.04215.040.09%16,884
Jun 7, 2026216.00219.94212.14214.84214.84-0.54%11,586
Jun 4, 2026211.15218.00212.00216.00216.002.30%31,235
Jun 3, 2026214.66217.89211.00211.15211.15-1.64%9,145
Jun 2, 2026219.04219.98214.00214.66214.66-2.00%8,990
Jun 1, 2026214.98220.00216.06219.04219.041.89%6,824
May 25, 2026214.77218.90214.25214.98214.980.10%15,689
May 24, 2026208.06219.90210.01214.77214.773.23%23,021
May 21, 2026208.30212.00206.51208.06208.06-0.12%12,343
May 20, 2026209.62215.90208.05208.30208.30-0.63%9,134
May 19, 2026205.01215.89205.10209.62209.622.25%16,263
May 18, 2026210.09214.99202.22205.01205.01-2.42%24,296
May 17, 2026218.60219.48210.03210.09210.09-3.89%31,213
May 14, 2026217.69221.00217.00218.60218.600.42%22,011
May 13, 2026216.63225.00217.10217.69217.690.49%46,779
May 12, 2026212.86224.00213.01216.63216.631.77%83,465
May 11, 2026212.98217.00210.03212.86212.86-0.06%24,968
May 10, 2026202.31220.00204.20212.98212.985.27%105,830
May 6, 2026203.46210.00198.00202.31202.31-0.57%42,714
May 5, 2026193.44213.00190.00203.46203.465.18%94,837
May 4, 2026190.75199.00191.00193.44193.441.41%48,699
May 3, 2026183.30192.99183.51190.75190.754.06%44,777
Apr 30, 2026182.96185.98181.13183.30183.300.19%21,742
Apr 29, 2026178.19190.00178.01182.96182.962.68%58,689
Apr 28, 2026178.34179.70177.00178.19178.19-0.08%13,911