The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 254.67
-1.52 (-0.59%)
At close: Oct 22, 2026
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 256.19 | 258.80 | 253.03 | 254.67 | 254.67 | -0.59% | 3,356 |
| Oct 21, 2026 | 257.07 | 259.90 | 254.02 | 256.19 | 256.19 | -0.34% | 2,859 |
| Oct 20, 2026 | 256.27 | 260.45 | 256.50 | 257.07 | 257.07 | 0.31% | 2,689 |
| Oct 19, 2026 | 257.35 | 259.00 | 241.55 | 256.27 | 256.27 | -0.42% | 10,124 |
| Oct 18, 2026 | 260.19 | 267.33 | 256.00 | 257.35 | 257.35 | -1.09% | 2,842 |
| Oct 15, 2026 | 262.24 | 262.24 | 256.51 | 260.19 | 260.19 | -0.78% | 6,256 |
| Oct 14, 2026 | 268.99 | 268.18 | 255.67 | 262.24 | 262.24 | -2.51% | 6,196 |
| Oct 13, 2026 | 261.65 | 274.00 | 250.06 | 268.99 | 268.99 | 2.81% | 7,495 |
| Oct 12, 2026 | 269.04 | 271.97 | 258.00 | 261.65 | 261.65 | -2.75% | 7,325 |
| Oct 11, 2026 | 272.01 | 275.00 | 268.10 | 269.04 | 269.04 | -1.09% | 3,415 |
| Oct 7, 2026 | 270.94 | 273.95 | 268.77 | 272.01 | 272.01 | 0.39% | 2,600 |
| Oct 6, 2026 | 273.22 | 275.00 | 270.01 | 270.94 | 270.94 | -0.83% | 5,192 |
| Oct 5, 2026 | 274.10 | 277.00 | 272.00 | 273.22 | 273.22 | -0.32% | 3,093 |
| Oct 4, 2026 | 272.00 | 278.00 | 272.00 | 274.10 | 274.10 | 0.77% | 9,249 |
| Oct 1, 2026 | 262.55 | 272.87 | 262.55 | 272.00 | 272.00 | 3.60% | 10,170 |
| Sep 30, 2026 | 271.50 | 273.98 | 256.00 | 262.55 | 262.55 | -3.30% | 12,713 |
| Sep 29, 2026 | 270.25 | 278.98 | 265.00 | 271.50 | 271.50 | 0.46% | 7,196 |
| Sep 28, 2026 | 275.04 | 275.04 | 256.00 | 270.25 | 270.25 | -1.74% | 4,024 |
| Sep 27, 2026 | 280.66 | 288.30 | 274.33 | 275.04 | 275.04 | -2.00% | 6,990 |
| Sep 24, 2026 | 285.51 | 285.99 | 278.00 | 280.66 | 280.66 | -1.70% | 6,093 |
| Sep 23, 2026 | 283.19 | 288.50 | 284.00 | 285.51 | 285.51 | 0.82% | 9,490 |
| Sep 22, 2026 | 277.22 | 288.80 | 279.79 | 283.19 | 283.19 | 2.15% | 10,895 |
| Sep 21, 2026 | 284.29 | 285.00 | 274.22 | 277.22 | 277.22 | -2.49% | 14,476 |
| Sep 20, 2026 | 280.67 | 288.80 | 281.06 | 284.29 | 284.29 | 1.29% | 10,560 |
| Sep 17, 2026 | 280.51 | 283.00 | 278.01 | 280.67 | 280.67 | 0.06% | 6,802 |
| Sep 16, 2026 | 276.52 | 288.00 | 277.10 | 280.51 | 280.51 | 1.44% | 8,233 |
| Sep 15, 2026 | 275.45 | 280.00 | 272.51 | 276.52 | 276.52 | 0.39% | 11,640 |
| Sep 14, 2026 | 285.01 | 288.99 | 267.66 | 275.45 | 275.45 | -3.35% | 11,764 |
| Sep 13, 2026 | 291.10 | 293.00 | 281.01 | 285.01 | 285.01 | -2.09% | 9,736 |
| Sep 10, 2026 | 291.80 | 294.00 | 290.65 | 291.10 | 291.10 | -0.24% | 4,854 |
| Sep 9, 2026 | 292.39 | 295.50 | 290.52 | 291.80 | 291.80 | -0.20% | 3,575 |
| Sep 8, 2026 | 295.32 | 298.50 | 292.00 | 292.39 | 292.39 | -0.99% | 11,512 |
| Sep 7, 2026 | 294.21 | 298.99 | 294.00 | 295.32 | 295.32 | 0.38% | 7,472 |
| Sep 6, 2026 | 295.64 | 297.50 | 294.00 | 294.21 | 294.21 | -0.48% | 12,056 |
| Sep 3, 2026 | 297.38 | 303.89 | 295.00 | 295.64 | 295.64 | -0.59% | 24,537 |
| Sep 2, 2026 | 305.01 | 311.11 | 297.07 | 297.38 | 297.38 | -2.50% | 18,670 |
| Sep 1, 2026 | 299.74 | 308.00 | 295.02 | 305.01 | 305.01 | 1.76% | 23,846 |
| Aug 31, 2026 | 292.12 | 315.00 | 297.00 | 299.74 | 299.74 | 2.61% | 91,543 |
| Aug 30, 2026 | 292.35 | 296.40 | 291.12 | 292.12 | 292.12 | -0.08% | 14,780 |
| Aug 26, 2026 | 292.58 | 296.95 | 290.07 | 292.35 | 292.35 | -0.08% | 12,603 |
| Aug 25, 2026 | 295.13 | 300.00 | 291.10 | 292.58 | 292.58 | -0.86% | 9,026 |
| Aug 24, 2026 | 301.25 | 305.85 | 293.00 | 295.13 | 295.13 | -2.03% | 26,013 |
| Aug 23, 2026 | 286.96 | 309.00 | 286.02 | 301.25 | 301.25 | 4.98% | 45,033 |
| Aug 20, 2026 | 284.23 | 293.00 | 280.00 | 286.96 | 286.96 | 0.96% | 24,638 |
| Aug 19, 2026 | 293.30 | 297.97 | 283.10 | 284.23 | 284.23 | -3.09% | 28,095 |
| Aug 18, 2026 | 299.14 | 305.00 | 289.50 | 293.30 | 293.30 | -1.95% | 27,737 |
| Aug 17, 2026 | 305.85 | 319.99 | 292.11 | 299.14 | 299.14 | -2.19% | 52,510 |
| Aug 16, 2026 | 309.84 | 314.00 | 305.00 | 305.85 | 305.85 | -1.29% | 26,782 |
| Aug 13, 2026 | 305.04 | 326.00 | 305.04 | 309.84 | 309.84 | 1.57% | 47,317 |
| Aug 12, 2026 | 318.41 | 328.50 | 302.00 | 305.04 | 305.04 | -4.20% | 51,732 |