Skip to main content
logo
The Arab Drug Company (EGX:ADCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
216.00
+4.85 (2.30%)
At close: Jun 4, 2026

The Arab Drug Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 27, 2026178.66179.99176.23178.34178.34-0.18%13,066
Apr 26, 2026178.05179.00176.00178.66178.660.34%20,777
Apr 23, 2026179.50184.83177.50178.05178.05-0.81%17,671
Apr 22, 2026184.07186.99178.30179.50179.50-2.48%37,651
Apr 21, 2026183.95195.00182.60184.07184.070.07%121,201
Apr 20, 2026170.11187.00170.50183.95183.958.14%219,655
Apr 19, 2026167.60171.10167.81170.11170.111.50%10,122
Apr 16, 2026170.04172.59166.00167.60167.60-1.43%21,501
Apr 15, 2026171.14172.84168.60170.04170.04-0.64%14,360
Apr 14, 2026169.32172.84170.00171.14171.141.07%28,053
Apr 9, 2026160.46175.90159.60169.32169.325.52%129,493
Apr 8, 2026160.12163.40160.15160.46160.460.21%16,563
Apr 7, 2026160.05161.99160.00160.12160.120.04%10,176
Apr 6, 2026159.25165.00160.00160.05160.050.50%29,647
Apr 5, 2026158.33169.00158.00159.25159.250.58%62,508
Apr 2, 2026148.87163.80148.97158.33158.336.35%105,172
Apr 1, 2026147.71149.10147.60148.87148.870.79%11,124
Mar 31, 2026147.17148.50146.00147.71147.710.37%11,093
Mar 30, 2026148.10149.47146.12147.17147.17-0.63%8,844
Mar 29, 2026147.67149.97147.00148.10148.100.29%10,564
Mar 26, 2026147.00148.50147.00147.67147.670.46%9,368
Mar 25, 2026149.54150.80146.99147.00147.00-1.70%51,865
Mar 24, 2026149.50152.00149.50149.54149.540.03%7,156
Mar 18, 2026149.03150.99149.03149.50149.500.32%11,690
Mar 17, 2026148.67152.39148.92149.03149.030.24%26,678
Mar 16, 2026151.88153.88148.10148.67148.67-2.11%21,215
Mar 15, 2026153.00154.95151.71151.88151.88-0.73%12,047