The Arab Drug Company (EGX:ADCI)
Egypt · Delayed Price · Currency is EGP 274.10
+2.10 (0.77%)
At close: Oct 4, 2026
The Arab Drug Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 341.08 | 389.99 | 310.01 | 318.41 | 318.41 | -6.65% | 177,249 |
| Aug 10, 2026 | 290.64 | 344.00 | 291.00 | 341.08 | 341.08 | 17.35% | 198,131 |
| Aug 9, 2026 | 286.09 | 299.00 | 287.00 | 290.64 | 290.64 | 1.59% | 36,027 |
| Aug 6, 2026 | 276.47 | 299.98 | 274.00 | 286.09 | 286.09 | 3.48% | 64,335 |
| 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 |