Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 782.27
+0.65 (0.08%)
At close: Feb 22, 2026
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 22, 2026 | 781.62 | 792.90 | 778.03 | 782.27 | 782.27 | 0.08% | 551 |
| Feb 19, 2026 | 787.11 | 792.99 | 777.00 | 781.62 | 781.62 | -0.70% | 682 |
| Feb 18, 2026 | 786.60 | 794.90 | 786.20 | 787.11 | 787.11 | 0.06% | 1,779 |
| Feb 17, 2026 | 789.21 | 792.00 | 785.00 | 786.60 | 786.60 | -0.33% | 696 |
| Feb 16, 2026 | 791.37 | 798.99 | 785.03 | 789.21 | 789.21 | -0.27% | 1,476 |
| Feb 15, 2026 | 787.51 | 799.99 | 788.08 | 791.37 | 791.37 | 0.49% | 829 |
| Feb 12, 2026 | 796.80 | 799.97 | 787.01 | 787.51 | 787.51 | -1.17% | 1,785 |
| Feb 11, 2026 | 796.80 | 799.90 | 793.00 | 796.80 | 796.80 | - | 264 |
| Feb 10, 2026 | 796.80 | 803.79 | 792.11 | 796.80 | 796.80 | - | 332 |
| Feb 9, 2026 | 797.78 | 808.99 | 790.00 | 796.80 | 796.80 | -0.12% | 496 |
| Feb 8, 2026 | 800.21 | 806.99 | 796.00 | 797.78 | 797.78 | -0.30% | 698 |
| Feb 5, 2026 | 806.36 | 813.89 | 795.02 | 800.21 | 800.21 | -0.76% | 695 |
| Feb 4, 2026 | 790.27 | 814.00 | 787.01 | 806.36 | 806.36 | 2.04% | 2,820 |
| Feb 3, 2026 | 793.63 | 800.00 | 789.00 | 790.27 | 790.27 | -0.42% | 1,593 |
| 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 |