Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 793.63
+10.70 (1.37%)
At close: Feb 2, 2026
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 782.93 | 800.00 | 785.00 | 793.63 | 793.63 | 1.37% | 1,247 |
| Feb 1, 2026 | 776.31 | 785.10 | 772.03 | 782.93 | 782.93 | 0.85% | 682 |
| Jan 28, 2026 | 787.15 | 784.73 | 771.67 | 776.31 | 776.31 | -1.38% | 1,801 |
| Jan 27, 2026 | 790.19 | 792.98 | 777.00 | 787.15 | 787.15 | -0.38% | 2,350 |
| Jan 26, 2026 | 788.08 | 793.98 | 788.01 | 790.19 | 790.19 | 0.27% | 1,668 |
| Jan 25, 2026 | 790.23 | 805.00 | 788.00 | 788.08 | 788.08 | -0.27% | 1,859 |
| Jan 22, 2026 | 793.54 | 794.70 | 790.01 | 790.23 | 790.23 | -0.42% | 2,566 |
| Jan 21, 2026 | 793.33 | 795.00 | 793.10 | 793.54 | 793.54 | 0.03% | 456 |
| Jan 20, 2026 | 796.18 | 797.90 | 792.51 | 793.33 | 793.33 | -0.36% | 687 |
| Jan 19, 2026 | 799.96 | 802.61 | 792.25 | 796.18 | 796.18 | -0.47% | 715 |
| Jan 18, 2026 | 799.96 | 798.00 | 792.00 | 799.96 | 799.96 | - | 284 |
| Jan 15, 2026 | 799.96 | 802.61 | 792.00 | 799.96 | 799.96 | - | 337 |
| Jan 14, 2026 | 797.12 | 803.99 | 790.00 | 799.96 | 799.96 | 0.36% | 1,014 |
| Jan 13, 2026 | 800.00 | 805.00 | 796.00 | 797.12 | 797.12 | -0.36% | 1,609 |
| Jan 12, 2026 | 804.93 | 807.97 | 797.99 | 800.00 | 800.00 | -0.61% | 3,804 |
| Jan 11, 2026 | 804.62 | 814.99 | 799.00 | 804.93 | 804.93 | 0.04% | 1,481 |
| Jan 8, 2026 | 796.27 | 808.00 | 798.00 | 804.62 | 804.62 | 1.05% | 895 |
| Jan 6, 2026 | 796.27 | 803.99 | 797.01 | 796.27 | 796.27 | - | 318 |
| Jan 5, 2026 | 800.20 | 809.97 | 791.02 | 796.27 | 796.27 | -0.49% | 783 |
| Jan 4, 2026 | 800.37 | 814.00 | 800.00 | 800.20 | 800.20 | -0.02% | 923 |
| Dec 31, 2025 | 818.28 | 821.00 | 800.00 | 800.37 | 800.37 | -2.19% | 1,827 |
| Dec 30, 2025 | 808.77 | 821.99 | 805.00 | 818.28 | 818.28 | 1.18% | 1,922 |
| Dec 29, 2025 | 808.30 | 835.00 | 802.00 | 808.77 | 808.77 | 0.06% | 847 |
| Dec 28, 2025 | 810.01 | 844.40 | 800.00 | 808.30 | 808.30 | -0.21% | 2,936 |
| Dec 25, 2025 | 796.79 | 855.00 | 800.00 | 810.01 | 810.01 | 1.66% | 5,616 |
| Dec 24, 2025 | 796.00 | 804.50 | 790.50 | 796.79 | 796.79 | 0.10% | 662 |
| Dec 23, 2025 | 800.03 | 804.99 | 794.00 | 796.00 | 796.00 | -0.50% | 1,317 |
| 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 |