The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 276.47
-2.73 (-0.98%)
At close: Aug 5, 2026
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 279.20 | 287.90 | 274.00 | 276.47 | 276.47 | -0.98% | 23,649 |
| Aug 4, 2026 | 310.00 | 310.00 | 275.11 | 279.20 | 279.20 | -9.94% | 114,165 |
| Aug 3, 2026 | 290.00 | 325.00 | 290.51 | 310.00 | 310.00 | 6.90% | 292,693 |
| Aug 2, 2026 | 250.07 | 300.00 | 256.00 | 290.00 | 290.00 | 15.97% | 268,626 |
| Jul 30, 2026 | 256.82 | 258.00 | 245.00 | 250.07 | 250.07 | -2.63% | 24,151 |
| Jul 29, 2026 | 259.09 | 263.00 | 256.03 | 256.82 | 256.82 | -0.88% | 14,960 |
| Jul 28, 2026 | 260.19 | 264.00 | 258.10 | 259.09 | 259.09 | -0.42% | 14,681 |
| Jul 27, 2026 | 254.04 | 269.00 | 254.25 | 260.19 | 260.19 | 2.42% | 72,664 |
| Jul 26, 2026 | 258.00 | 262.00 | 254.00 | 254.04 | 254.04 | -1.53% | 15,410 |
| Jul 22, 2026 | 253.12 | 260.20 | 253.12 | 258.00 | 258.00 | 1.93% | 38,215 |
| Jul 21, 2026 | 252.00 | 266.00 | 250.10 | 253.12 | 253.12 | 0.44% | 60,586 |
| Jul 20, 2026 | 239.58 | 258.00 | 239.00 | 252.00 | 252.00 | 5.18% | 106,698 |
| Jul 19, 2026 | 237.45 | 243.00 | 235.45 | 239.58 | 239.58 | 0.90% | 37,145 |
| Jul 16, 2026 | 238.73 | 242.00 | 236.73 | 237.45 | 237.45 | -0.54% | 24,705 |
| Jul 15, 2026 | 234.84 | 249.37 | 234.10 | 238.73 | 238.73 | 1.66% | 119,699 |
| Jul 14, 2026 | 236.44 | 238.34 | 233.00 | 234.84 | 234.84 | -0.68% | 18,310 |
| Jul 13, 2026 | 232.85 | 243.00 | 232.30 | 236.44 | 236.44 | 1.54% | 63,801 |
| Jul 12, 2026 | 232.77 | 235.00 | 231.51 | 232.85 | 232.85 | 0.03% | 7,748 |
| Jul 9, 2026 | 232.00 | 234.70 | 230.00 | 232.77 | 232.77 | 0.33% | 15,488 |
| Jul 8, 2026 | 234.80 | 238.00 | 231.50 | 232.00 | 232.00 | -1.19% | 29,956 |
| Jul 7, 2026 | 237.20 | 240.00 | 234.20 | 234.80 | 234.80 | -1.01% | 21,511 |
| Jul 6, 2026 | 238.50 | 244.00 | 237.00 | 237.20 | 237.20 | -0.55% | 46,000 |
| Jul 5, 2026 | 240.97 | 244.99 | 238.00 | 238.50 | 238.50 | -1.03% | 43,263 |
| Jul 1, 2026 | 240.47 | 246.99 | 240.47 | 240.97 | 240.97 | 0.21% | 58,412 |
| Jun 30, 2026 | 243.76 | 245.00 | 240.00 | 240.47 | 240.47 | -1.35% | 33,465 |
| Jun 29, 2026 | 238.57 | 248.00 | 236.00 | 243.76 | 243.76 | 2.18% | 93,283 |
| Jun 28, 2026 | 238.94 | 241.00 | 234.60 | 238.57 | 238.57 | -0.15% | 28,103 |
| Jun 25, 2026 | 243.00 | 244.50 | 237.40 | 238.94 | 238.94 | -1.67% | 25,933 |
| Jun 24, 2026 | 240.00 | 243.90 | 240.01 | 243.00 | 243.00 | 1.25% | 57,446 |
| Jun 23, 2026 | 239.02 | 242.50 | 238.00 | 240.00 | 240.00 | 0.41% | 75,059 |
| Jun 22, 2026 | 231.71 | 241.95 | 232.50 | 239.02 | 239.02 | 3.15% | 94,777 |
| Jun 21, 2026 | 227.40 | 238.00 | 227.55 | 231.71 | 231.71 | 1.90% | 105,799 |
| Jun 17, 2026 | 227.10 | 229.50 | 225.50 | 227.40 | 227.40 | 0.13% | 54,510 |
| Jun 16, 2026 | 226.87 | 229.50 | 223.15 | 227.10 | 227.10 | 0.10% | 39,011 |
| Jun 15, 2026 | 227.96 | 230.90 | 226.50 | 226.87 | 226.87 | -0.48% | 44,716 |
| Jun 14, 2026 | 221.70 | 230.90 | 223.00 | 227.96 | 227.96 | 2.82% | 93,732 |
| Jun 11, 2026 | 221.23 | 225.00 | 219.00 | 221.70 | 221.70 | 0.21% | 48,956 |
| Jun 10, 2026 | 219.65 | 228.80 | 219.00 | 221.23 | 221.23 | 0.72% | 131,988 |
| Jun 9, 2026 | 215.04 | 220.00 | 215.04 | 219.65 | 219.65 | 2.14% | 22,962 |
| Jun 8, 2026 | 214.84 | 217.99 | 212.52 | 215.04 | 215.04 | 0.09% | 16,884 |
| Jun 7, 2026 | 216.00 | 219.94 | 212.14 | 214.84 | 214.84 | -0.54% | 11,586 |
| Jun 4, 2026 | 211.15 | 218.00 | 212.00 | 216.00 | 216.00 | 2.30% | 31,235 |
| Jun 3, 2026 | 214.66 | 217.89 | 211.00 | 211.15 | 211.15 | -1.64% | 9,145 |
| Jun 2, 2026 | 219.04 | 219.98 | 214.00 | 214.66 | 214.66 | -2.00% | 8,990 |
| Jun 1, 2026 | 214.98 | 220.00 | 216.06 | 219.04 | 219.04 | 1.89% | 6,824 |
| May 25, 2026 | 214.77 | 218.90 | 214.25 | 214.98 | 214.98 | 0.10% | 15,689 |
| May 24, 2026 | 208.06 | 219.90 | 210.01 | 214.77 | 214.77 | 3.23% | 23,021 |
| May 21, 2026 | 208.30 | 212.00 | 206.51 | 208.06 | 208.06 | -0.12% | 12,343 |
| May 20, 2026 | 209.62 | 215.90 | 208.05 | 208.30 | 208.30 | -0.63% | 9,134 |
| May 19, 2026 | 205.01 | 215.89 | 205.10 | 209.62 | 209.62 | 2.25% | 16,263 |