Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 701.01
-13.34 (-1.87%)
At close: Sep 10, 2025
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 711.87 | 732.00 | 705.00 | 714.35 | 714.35 | 0.35% | 866 |
| Sep 8, 2025 | 731.18 | 733.99 | 704.00 | 711.87 | 711.87 | -2.64% | 1,575 |
| Sep 7, 2025 | 727.53 | 768.00 | 686.00 | 731.18 | 731.18 | 0.50% | 4,328 |
| Sep 3, 2025 | 664.25 | 748.00 | 657.53 | 727.53 | 727.53 | 9.53% | 6,820 |
| Sep 2, 2025 | 660.89 | 670.00 | 646.29 | 664.25 | 664.25 | 0.51% | 539 |
| Sep 1, 2025 | 664.27 | 670.99 | 641.00 | 660.89 | 660.89 | -0.51% | 1,870 |
| Aug 31, 2025 | 656.04 | 667.49 | 646.20 | 664.27 | 664.27 | 1.25% | 1,225 |
| Aug 28, 2025 | 648.88 | 667.90 | 646.12 | 656.04 | 656.04 | 1.10% | 672 |
| Aug 27, 2025 | 653.46 | 651.99 | 644.01 | 648.88 | 648.88 | -0.70% | 685 |
| Aug 26, 2025 | 653.46 | 667.80 | 641.00 | 653.46 | 653.46 | - | 429 |
| Aug 25, 2025 | 652.76 | 670.00 | 645.03 | 653.46 | 653.46 | 0.11% | 1,993 |
| Aug 24, 2025 | 652.64 | 665.00 | 640.00 | 652.76 | 652.76 | 0.02% | 958 |
| Aug 21, 2025 | 652.64 | 651.00 | 642.00 | 652.64 | 652.64 | - | 454 |
| Aug 20, 2025 | 652.64 | 665.00 | 645.00 | 652.64 | 652.64 | - | 123 |
| Aug 19, 2025 | 661.15 | 672.71 | 644.00 | 652.64 | 652.64 | -1.29% | 1,161 |
| Aug 18, 2025 | 675.69 | 672.96 | 658.01 | 661.15 | 661.15 | -2.15% | 1,009 |
| Aug 17, 2025 | 675.69 | 674.00 | 666.00 | 675.69 | 675.69 | - | 352 |
| Aug 14, 2025 | 675.69 | 675.00 | 665.02 | 675.69 | 675.69 | - | 179 |
| Aug 13, 2025 | 675.69 | 674.99 | 665.00 | 675.69 | 675.69 | - | 412 |
| Aug 12, 2025 | 674.63 | 679.99 | 665.00 | 675.69 | 675.69 | 0.16% | 829 |
| Aug 11, 2025 | 667.96 | 676.00 | 658.01 | 674.63 | 674.63 | 1.00% | 1,232 |
| Aug 10, 2025 | 644.35 | 671.99 | 640.20 | 667.96 | 667.96 | 3.66% | 4,814 |
| Aug 7, 2025 | 639.23 | 655.00 | 639.00 | 644.35 | 644.35 | 0.80% | 2,495 |
| Aug 6, 2025 | 651.70 | 664.49 | 635.04 | 639.23 | 639.23 | -1.91% | 2,816 |
| Aug 5, 2025 | 671.01 | 685.00 | 630.11 | 651.70 | 651.70 | -2.88% | 6,160 |
| Aug 4, 2025 | 623.17 | 677.00 | 620.00 | 671.01 | 671.01 | 7.68% | 10,117 |
| Aug 3, 2025 | 572.24 | 625.00 | 565.00 | 623.17 | 623.17 | 8.90% | 6,169 |
| Jul 31, 2025 | 558.68 | 614.00 | 557.02 | 572.24 | 572.24 | 2.43% | 5,813 |
| Jul 30, 2025 | 565.14 | 571.99 | 553.00 | 558.68 | 558.68 | -1.14% | 669 |
| Jul 29, 2025 | 555.27 | 583.44 | 555.00 | 565.14 | 565.14 | 1.78% | 2,798 |
| Jul 28, 2025 | 560.34 | 568.99 | 541.00 | 555.27 | 555.27 | -0.90% | 1,165 |
| Jul 27, 2025 | 562.03 | 570.00 | 555.00 | 560.34 | 560.34 | -0.30% | 2,047 |
| Jul 23, 2025 | 556.72 | 572.00 | 555.50 | 562.03 | 562.03 | 0.95% | 1,193 |
| Jul 22, 2025 | 568.24 | 570.00 | 550.00 | 556.72 | 556.72 | -2.03% | 633 |
| Jul 21, 2025 | 562.66 | 580.00 | 530.01 | 568.24 | 568.24 | 0.99% | 1,629 |
| Jul 20, 2025 | 520.63 | 590.00 | 521.01 | 562.66 | 562.66 | 8.07% | 4,782 |
| Jul 17, 2025 | 547.71 | 550.00 | 501.25 | 520.63 | 520.63 | -4.94% | 8,051 |
| Jul 16, 2025 | 584.42 | 619.00 | 542.01 | 547.71 | 547.71 | -6.28% | 7,014 |
| Jul 15, 2025 | 487.26 | 584.71 | 495.00 | 584.42 | 584.42 | 19.94% | 5,541 |
| Jul 14, 2025 | 487.26 | 503.00 | 484.00 | 487.26 | 487.26 | - | 475 |
| Jul 13, 2025 | 485.81 | 509.99 | 483.00 | 487.26 | 487.26 | 0.30% | 624 |
| Jul 10, 2025 | 514.24 | 519.00 | 455.00 | 485.81 | 485.81 | -5.53% | 1,630 |
| Jul 9, 2025 | 476.44 | 528.00 | 441.11 | 514.24 | 514.24 | 7.93% | 2,218 |
| Jul 7, 2025 | 476.44 | 489.00 | 477.00 | 476.44 | 476.44 | - | 603 |
| Jul 6, 2025 | 447.45 | 489.99 | 444.00 | 476.44 | 476.44 | 6.48% | 1,667 |
| Jul 2, 2025 | 447.45 | 454.90 | 444.01 | 447.45 | 447.45 | - | 312 |
| Jul 1, 2025 | 445.64 | 458.00 | 433.01 | 447.45 | 447.45 | 0.41% | 911 |
| Jun 30, 2025 | 433.31 | 458.00 | 430.00 | 445.64 | 445.64 | 2.85% | 1,926 |
| Jun 29, 2025 | 420.96 | 435.00 | 425.26 | 433.31 | 433.31 | 2.93% | 21,928 |
| Jun 25, 2025 | 420.96 | 428.00 | 423.06 | 420.96 | 420.96 | - | 406 |