Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 700.00
-7.84 (-1.11%)
At close: Oct 1, 2025
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 700.00 | 709.98 | 697.01 | 700.18 | 700.18 | 0.03% | 1,330 |
| Oct 1, 2025 | 707.84 | 719.00 | 699.01 | 700.00 | 700.00 | -1.11% | 5,289 |
| Sep 30, 2025 | 713.00 | 720.00 | 704.11 | 707.84 | 707.84 | -0.72% | 2,634 |
| Sep 29, 2025 | 699.91 | 733.00 | 691.00 | 713.00 | 713.00 | 1.87% | 9,952 |
| Sep 28, 2025 | 680.88 | 725.00 | 665.00 | 699.91 | 699.91 | 2.79% | 6,323 |
| Sep 25, 2025 | 665.05 | 690.00 | 660.56 | 680.88 | 680.88 | 2.38% | 1,341 |
| Sep 24, 2025 | 679.38 | 691.11 | 651.00 | 665.05 | 665.05 | -2.11% | 807 |
| Sep 23, 2025 | 691.30 | 691.99 | 676.15 | 679.38 | 679.38 | -1.72% | 994 |
| Sep 22, 2025 | 692.75 | 696.00 | 676.05 | 691.30 | 691.30 | -0.21% | 992 |
| Sep 21, 2025 | 692.26 | 696.00 | 690.00 | 692.75 | 692.75 | 0.07% | 524 |
| Sep 18, 2025 | 695.39 | 704.49 | 691.01 | 692.26 | 692.26 | -0.45% | 588 |
| Sep 17, 2025 | 696.62 | 705.00 | 692.01 | 695.39 | 695.39 | -0.18% | 524 |
| Sep 16, 2025 | 699.02 | 713.00 | 692.01 | 696.62 | 696.62 | -0.34% | 895 |
| Sep 15, 2025 | 704.90 | 710.00 | 695.06 | 699.02 | 699.02 | -0.83% | 700 |
| Sep 14, 2025 | 705.79 | 729.90 | 698.00 | 704.90 | 704.90 | -0.13% | 3,186 |
| Sep 11, 2025 | 701.01 | 710.00 | 690.00 | 705.79 | 705.79 | 0.68% | 1,304 |
| Sep 10, 2025 | 714.35 | 715.00 | 699.99 | 701.01 | 701.01 | -1.87% | 903 |
| 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 |