Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 1,551.61
+47.46 (3.16%)
At close: Aug 25, 2026
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,529.25 | 1,580.00 | 1,481.00 | 1,504.15 | 1,504.15 | -1.64% | 5,240 |
| Aug 23, 2026 | 1,442.39 | 1,599.97 | 1,443.00 | 1,529.25 | 1,529.25 | 6.02% | 18,992 |
| Aug 20, 2026 | 1,360.07 | 1,630.00 | 1,362.00 | 1,442.39 | 1,442.39 | 6.05% | 34,487 |
| Aug 19, 2026 | 1,348.10 | 1,389.00 | 1,351.00 | 1,360.07 | 1,360.07 | 0.89% | 3,581 |
| Aug 18, 2026 | 1,344.57 | 1,360.00 | 1,345.01 | 1,348.10 | 1,348.10 | 0.26% | 1,355 |
| Aug 17, 2026 | 1,351.82 | 1,369.50 | 1,340.00 | 1,344.57 | 1,344.57 | -0.54% | 2,129 |
| Aug 16, 2026 | 1,305.43 | 1,400.00 | 1,315.01 | 1,351.82 | 1,351.82 | 3.55% | 5,824 |
| Aug 13, 2026 | 1,330.10 | 1,335.00 | 1,301.00 | 1,305.43 | 1,305.43 | -1.85% | 2,261 |
| Aug 12, 2026 | 1,343.56 | 1,360.00 | 1,281.00 | 1,330.10 | 1,330.10 | -1.00% | 2,853 |
| Aug 11, 2026 | 1,340.91 | 1,460.00 | 1,325.00 | 1,343.56 | 1,343.56 | 0.20% | 8,557 |
| Aug 10, 2026 | 1,283.56 | 1,346.00 | 1,281.35 | 1,340.91 | 1,340.91 | 4.47% | 7,458 |
| Aug 9, 2026 | 1,268.53 | 1,310.00 | 1,271.00 | 1,283.56 | 1,283.56 | 1.18% | 4,389 |
| Aug 6, 2026 | 1,259.56 | 1,310.00 | 1,260.00 | 1,268.53 | 1,268.53 | 0.71% | 3,556 |
| Aug 5, 2026 | 1,264.12 | 1,278.90 | 1,250.10 | 1,259.56 | 1,259.56 | -0.36% | 1,513 |
| Aug 4, 2026 | 1,327.71 | 1,322.00 | 1,260.00 | 1,264.12 | 1,264.12 | -4.79% | 5,295 |
| Aug 3, 2026 | 1,246.92 | 1,439.00 | 1,246.92 | 1,327.71 | 1,327.71 | 6.48% | 13,978 |
| Aug 2, 2026 | 1,209.64 | 1,262.00 | 1,220.00 | 1,246.92 | 1,246.92 | 3.08% | 5,875 |
| Jul 30, 2026 | 1,210.42 | 1,234.89 | 1,121.56 | 1,209.64 | 1,209.64 | -0.06% | 2,962 |
| Jul 29, 2026 | 1,222.87 | 1,226.95 | 1,198.00 | 1,210.42 | 1,210.42 | -1.02% | 1,269 |
| Jul 28, 2026 | 1,221.51 | 1,227.45 | 1,216.00 | 1,222.87 | 1,222.87 | 0.11% | 1,102 |
| Jul 27, 2026 | 1,219.77 | 1,228.88 | 1,218.00 | 1,221.51 | 1,221.51 | 0.14% | 1,125 |
| Jul 26, 2026 | 1,223.89 | 1,232.00 | 1,216.54 | 1,219.77 | 1,219.77 | -0.34% | 1,156 |
| Jul 22, 2026 | 1,233.15 | 1,237.00 | 1,221.06 | 1,223.89 | 1,223.89 | -0.75% | 1,640 |
| Jul 21, 2026 | 1,242.45 | 1,247.00 | 1,230.01 | 1,233.15 | 1,233.15 | -0.75% | 1,093 |
| Jul 20, 2026 | 1,227.50 | 1,247.98 | 1,220.00 | 1,242.45 | 1,242.45 | 1.22% | 1,721 |
| Jul 19, 2026 | 1,231.30 | 1,248.50 | 1,225.50 | 1,227.50 | 1,227.50 | -0.31% | 1,977 |
| Jul 16, 2026 | 1,211.57 | 1,250.00 | 1,213.10 | 1,231.30 | 1,231.30 | 1.63% | 1,931 |
| Jul 15, 2026 | 1,207.82 | 1,275.00 | 1,192.00 | 1,211.57 | 1,211.57 | 0.31% | 6,275 |
| Jul 14, 2026 | 1,205.55 | 1,230.00 | 1,174.01 | 1,207.82 | 1,207.82 | 0.19% | 2,880 |
| Jul 13, 2026 | 1,199.23 | 1,249.00 | 1,188.05 | 1,205.55 | 1,205.55 | 0.53% | 7,507 |
| Jul 12, 2026 | 1,185.46 | 1,207.00 | 1,191.04 | 1,199.23 | 1,199.23 | 1.16% | 655 |
| Jul 9, 2026 | 1,179.56 | 1,235.00 | 1,165.11 | 1,185.46 | 1,185.46 | 0.50% | 1,908 |
| Jul 8, 2026 | 1,149.24 | 1,239.99 | 1,154.12 | 1,179.56 | 1,179.56 | 2.64% | 3,550 |
| Jul 7, 2026 | 1,182.25 | 1,215.00 | 1,145.00 | 1,149.24 | 1,149.24 | -2.79% | 2,403 |
| Jul 6, 2026 | 1,200.16 | 1,200.00 | 1,136.00 | 1,182.25 | 1,182.25 | -1.49% | 4,272 |
| Jul 5, 2026 | 1,212.35 | 1,269.00 | 1,190.00 | 1,200.16 | 1,200.16 | -1.01% | 3,970 |
| Jul 1, 2026 | 1,119.09 | 1,342.90 | 1,090.02 | 1,212.35 | 1,212.35 | 8.33% | 17,728 |
| Jun 30, 2026 | 1,117.31 | 1,119.99 | 1,109.01 | 1,119.09 | 1,119.09 | 0.16% | 627 |
| Jun 29, 2026 | 1,084.76 | 1,118.00 | 1,075.00 | 1,117.31 | 1,117.31 | 3.00% | 1,415 |
| Jun 28, 2026 | 1,100.31 | 1,115.00 | 1,079.00 | 1,084.76 | 1,084.76 | -1.41% | 746 |
| Jun 25, 2026 | 1,100.23 | 1,120.00 | 1,096.00 | 1,100.31 | 1,100.31 | 0.01% | 1,119 |
| Jun 24, 2026 | 1,125.93 | 1,125.93 | 1,095.00 | 1,100.23 | 1,100.23 | -2.28% | 851 |
| Jun 23, 2026 | 1,118.58 | 1,129.95 | 1,113.00 | 1,125.93 | 1,125.93 | 0.66% | 767 |
| Jun 22, 2026 | 1,118.16 | 1,130.00 | 1,118.00 | 1,118.58 | 1,118.58 | 0.04% | 1,736 |
| Jun 21, 2026 | 1,095.04 | 1,119.97 | 1,093.80 | 1,118.16 | 1,118.16 | 2.11% | 897 |
| Jun 17, 2026 | 1,081.84 | 1,124.97 | 1,082.00 | 1,095.04 | 1,095.04 | 1.22% | 1,456 |
| Jun 16, 2026 | 1,121.32 | 1,137.90 | 1,073.00 | 1,081.84 | 1,081.84 | -3.52% | 1,556 |
| Jun 15, 2026 | 1,119.18 | 1,138.00 | 1,120.00 | 1,121.32 | 1,121.32 | 0.19% | 1,007 |
| Jun 14, 2026 | 1,121.01 | 1,143.90 | 1,112.00 | 1,119.18 | 1,119.18 | -0.16% | 1,562 |
| Jun 11, 2026 | 1,131.19 | 1,147.99 | 1,119.00 | 1,121.01 | 1,121.01 | -0.90% | 975 |