Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 796.00
-4.03 (-0.50%)
At close: Dec 23, 2025
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 802.78 | 806.89 | 795.06 | 800.03 | 800.03 | -0.34% | 834 |
| Dec 21, 2025 | 795.57 | 809.00 | 794.01 | 802.78 | 802.78 | 0.91% | 795 |
| Dec 18, 2025 | 799.03 | 805.00 | 794.00 | 795.57 | 795.57 | -0.43% | 1,542 |
| Dec 17, 2025 | 804.49 | 812.95 | 790.01 | 799.03 | 799.03 | -0.68% | 1,140 |
| Dec 16, 2025 | 800.01 | 813.95 | 800.01 | 804.49 | 804.49 | 0.56% | 2,085 |
| Dec 15, 2025 | 802.33 | 809.99 | 800.00 | 800.01 | 800.01 | -0.29% | 6,049 |
| Dec 14, 2025 | 814.05 | 812.80 | 802.10 | 802.33 | 802.33 | -1.44% | 1,542 |
| Dec 11, 2025 | 814.05 | 814.00 | 805.76 | 814.05 | 814.05 | - | 305 |
| Dec 10, 2025 | 811.13 | 817.89 | 805.20 | 814.05 | 814.05 | 0.36% | 1,609 |
| Dec 9, 2025 | 817.86 | 819.97 | 809.00 | 811.13 | 811.13 | -0.82% | 479 |
| Dec 8, 2025 | 815.33 | 820.00 | 811.08 | 817.86 | 817.86 | 0.31% | 10,360 |
| Dec 7, 2025 | 812.96 | 820.00 | 803.00 | 815.33 | 815.33 | 0.29% | 4,561 |
| Dec 4, 2025 | 806.31 | 825.90 | 806.52 | 812.96 | 812.96 | 0.82% | 1,058 |
| Dec 3, 2025 | 811.51 | 829.00 | 803.01 | 806.31 | 806.31 | -0.64% | 851 |
| Dec 2, 2025 | 811.09 | 846.99 | 807.01 | 811.51 | 811.51 | 0.05% | 2,825 |
| Dec 1, 2025 | 815.79 | 826.98 | 806.00 | 811.09 | 811.09 | -0.58% | 632 |
| Nov 30, 2025 | 792.73 | 830.00 | 794.22 | 815.79 | 815.79 | 2.91% | 2,503 |
| Nov 27, 2025 | 797.50 | 806.90 | 782.01 | 792.73 | 792.73 | -0.60% | 432 |
| Nov 26, 2025 | 805.37 | 811.84 | 782.00 | 797.50 | 797.50 | -0.98% | 934 |
| Nov 25, 2025 | 805.88 | 814.89 | 799.00 | 805.37 | 805.37 | -0.06% | 1,240 |
| Nov 24, 2025 | 807.51 | 818.75 | 796.01 | 805.88 | 805.88 | -0.20% | 1,226 |
| Nov 23, 2025 | 803.67 | 814.99 | 794.01 | 807.51 | 807.51 | 0.48% | 1,799 |
| Nov 20, 2025 | 791.77 | 809.99 | 790.05 | 803.67 | 803.67 | 1.50% | 1,654 |
| Nov 19, 2025 | 798.02 | 803.69 | 790.06 | 791.77 | 791.77 | -0.78% | 1,671 |
| Nov 18, 2025 | 802.98 | 807.89 | 797.00 | 798.02 | 798.02 | -0.62% | 431 |
| Nov 17, 2025 | 806.51 | 809.99 | 795.00 | 802.98 | 802.98 | -0.44% | 1,220 |
| Nov 16, 2025 | 806.60 | 811.99 | 800.01 | 806.51 | 806.51 | -0.01% | 1,814 |
| Nov 13, 2025 | 803.22 | 811.99 | 795.02 | 806.60 | 806.60 | 0.42% | 813 |
| Nov 12, 2025 | 801.99 | 811.99 | 780.00 | 803.22 | 803.22 | 0.15% | 1,627 |
| Nov 11, 2025 | 806.94 | 814.99 | 800.50 | 801.99 | 801.99 | -0.61% | 1,609 |
| Nov 10, 2025 | 809.05 | 815.00 | 800.00 | 806.94 | 806.94 | -0.26% | 1,437 |
| Nov 9, 2025 | 812.19 | 829.99 | 807.00 | 809.05 | 809.05 | -0.39% | 1,943 |
| Nov 6, 2025 | 810.42 | 820.00 | 806.11 | 812.19 | 812.19 | 0.22% | 727 |
| Nov 5, 2025 | 839.10 | 849.00 | 801.26 | 810.42 | 810.42 | -3.42% | 3,712 |
| Nov 4, 2025 | 897.00 | 850.00 | 800.11 | 839.10 | 839.10 | -6.45% | 3,901 |
| Nov 3, 2025 | 882.74 | 898.98 | 885.00 | 897.00 | 834.05 | 1.62% | 4,915 |
| Nov 2, 2025 | 884.26 | 898.98 | 881.99 | 882.74 | 820.79 | -0.17% | 4,295 |
| Oct 30, 2025 | 895.32 | 899.50 | 880.01 | 884.26 | 822.20 | -1.24% | 2,371 |
| Oct 29, 2025 | 899.30 | 909.96 | 894.00 | 895.32 | 832.49 | -0.44% | 2,310 |
| Oct 28, 2025 | 911.23 | 914.00 | 895.01 | 899.30 | 836.19 | -1.31% | 2,078 |
| Oct 27, 2025 | 909.44 | 920.00 | 900.00 | 911.23 | 847.28 | 0.20% | 4,543 |
| Oct 26, 2025 | 912.19 | 928.00 | 900.00 | 909.44 | 845.62 | -0.30% | 4,689 |
| Oct 23, 2025 | 888.00 | 946.00 | 904.00 | 912.19 | 848.17 | 2.72% | 4,476 |
| Oct 22, 2025 | 850.41 | 1,000.96 | 855.00 | 888.00 | 825.68 | 4.42% | 9,025 |
| Oct 21, 2025 | 837.12 | 899.99 | 826.13 | 850.41 | 790.73 | 1.59% | 12,503 |
| Oct 20, 2025 | 828.11 | 845.00 | 820.01 | 837.12 | 778.37 | 1.09% | 2,982 |
| Oct 19, 2025 | 828.44 | 847.00 | 820.00 | 828.11 | 769.99 | -0.04% | 3,935 |
| Oct 16, 2025 | 796.63 | 847.89 | 795.00 | 828.44 | 770.30 | 3.99% | 3,940 |
| Oct 15, 2025 | 762.94 | 847.93 | 760.00 | 796.63 | 740.72 | 4.42% | 7,153 |
| Oct 14, 2025 | 739.43 | 775.00 | 739.43 | 762.94 | 709.40 | 3.18% | 3,693 |