Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 1,119.17
+1.09 (0.10%)
At close: Jun 4, 2026
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,125.17 | 1,127.49 | 1,115.00 | 1,118.08 | 1,118.08 | -0.63% | 916 |
| Jun 2, 2026 | 1,130.71 | 1,134.99 | 1,122.00 | 1,125.17 | 1,125.17 | -0.49% | 1,039 |
| Jun 1, 2026 | 1,127.42 | 1,134.99 | 1,125.01 | 1,130.71 | 1,130.71 | 0.29% | 657 |
| May 25, 2026 | 1,133.38 | 1,142.00 | 1,122.00 | 1,127.42 | 1,127.42 | -0.53% | 1,569 |
| May 24, 2026 | 1,138.87 | 1,144.93 | 1,125.00 | 1,133.38 | 1,133.38 | -0.48% | 1,759 |
| May 21, 2026 | 1,140.33 | 1,151.89 | 1,130.00 | 1,138.87 | 1,138.87 | -0.13% | 657 |
| May 20, 2026 | 1,141.96 | 1,163.99 | 1,140.00 | 1,140.33 | 1,140.33 | -0.14% | 954 |
| May 19, 2026 | 1,144.10 | 1,169.99 | 1,140.00 | 1,141.96 | 1,141.96 | -0.19% | 2,640 |
| May 18, 2026 | 1,168.32 | 1,175.00 | 1,130.00 | 1,144.10 | 1,144.10 | -2.07% | 1,724 |
| May 17, 2026 | 1,168.42 | 1,185.00 | 1,150.00 | 1,168.32 | 1,168.32 | -0.01% | 4,338 |
| May 14, 2026 | 1,177.97 | 1,190.00 | 1,165.00 | 1,168.42 | 1,168.42 | -0.81% | 2,083 |
| May 13, 2026 | 1,166.22 | 1,230.00 | 1,160.02 | 1,177.97 | 1,177.97 | 1.01% | 7,341 |
| May 12, 2026 | 1,088.88 | 1,239.00 | 1,100.12 | 1,166.22 | 1,166.22 | 7.10% | 17,260 |
| May 11, 2026 | 1,173.65 | 1,193.00 | 1,023.00 | 1,088.88 | 1,088.88 | -7.22% | 14,960 |
| May 10, 2026 | 979.56 | 1,175.47 | 985.00 | 1,173.65 | 1,173.65 | 19.81% | 28,015 |
| May 6, 2026 | 964.87 | 1,015.00 | 960.00 | 979.56 | 979.56 | 1.52% | 4,441 |
| May 5, 2026 | 927.01 | 988.00 | 910.00 | 964.87 | 964.87 | 4.08% | 8,330 |
| May 4, 2026 | 938.11 | 940.00 | 920.33 | 927.01 | 927.01 | -1.18% | 1,041 |
| May 3, 2026 | 910.19 | 939.90 | 912.50 | 938.11 | 938.11 | 3.07% | 3,459 |
| Apr 30, 2026 | 911.32 | 919.09 | 908.00 | 910.19 | 910.19 | -0.12% | 825 |
| Apr 29, 2026 | 893.49 | 921.00 | 883.02 | 911.32 | 911.32 | 2.00% | 4,275 |
| Apr 28, 2026 | 878.53 | 897.30 | 877.00 | 893.49 | 893.49 | 1.70% | 1,325 |
| Apr 27, 2026 | 879.19 | 882.00 | 874.00 | 878.53 | 878.53 | -0.08% | 712 |
| Apr 26, 2026 | 876.95 | 884.00 | 870.03 | 879.19 | 879.19 | 0.26% | 1,121 |
| Apr 23, 2026 | 884.58 | 887.99 | 870.00 | 876.95 | 876.95 | -0.86% | 1,127 |
| Apr 22, 2026 | 878.35 | 904.00 | 866.01 | 884.58 | 884.58 | 0.71% | 2,498 |
| Apr 21, 2026 | 885.06 | 949.00 | 875.00 | 878.35 | 878.35 | -0.76% | 8,751 |
| Apr 20, 2026 | 848.81 | 900.00 | 847.01 | 885.06 | 885.06 | 4.27% | 10,127 |
| Apr 19, 2026 | 852.94 | 859.99 | 845.20 | 848.81 | 848.81 | -0.48% | 2,745 |
| Apr 16, 2026 | 852.04 | 865.00 | 847.00 | 852.94 | 852.94 | 0.11% | 2,522 |
| Apr 15, 2026 | 852.71 | 879.99 | 845.20 | 852.04 | 852.04 | -0.08% | 2,841 |
| Apr 14, 2026 | 838.91 | 880.00 | 844.10 | 852.71 | 852.71 | 1.64% | 4,990 |
| Apr 9, 2026 | 816.79 | 895.99 | 813.00 | 838.91 | 838.91 | 2.71% | 11,119 |
| Apr 8, 2026 | 810.78 | 819.44 | 790.00 | 816.79 | 816.79 | 0.74% | 1,260 |
| Apr 7, 2026 | 806.27 | 815.48 | 806.27 | 810.78 | 810.78 | 0.56% | 798 |
| Apr 6, 2026 | 814.38 | 816.00 | 701.66 | 806.27 | 806.27 | -1.00% | 3,292 |
| Apr 5, 2026 | 811.05 | 823.90 | 809.76 | 814.38 | 814.38 | 0.41% | 1,885 |
| Apr 2, 2026 | 798.85 | 827.00 | 794.03 | 811.05 | 811.05 | 1.53% | 2,789 |
| Apr 1, 2026 | 793.02 | 800.00 | 794.00 | 798.85 | 798.85 | 0.74% | 746 |
| Mar 31, 2026 | 792.10 | 798.00 | 790.16 | 793.02 | 793.02 | 0.12% | 627 |
| Mar 30, 2026 | 792.10 | 798.97 | 792.00 | 792.10 | 792.10 | - | 287 |
| Mar 29, 2026 | 800.24 | 803.49 | 790.00 | 792.10 | 792.10 | -1.02% | 978 |
| Mar 26, 2026 | 797.39 | 806.99 | 795.02 | 800.24 | 800.24 | 0.36% | 466 |
| Mar 25, 2026 | 804.07 | 808.00 | 795.00 | 797.39 | 797.39 | -0.83% | 1,050 |
| Mar 24, 2026 | 805.63 | 805.00 | 800.64 | 804.07 | 804.07 | -0.19% | 995 |
| Mar 18, 2026 | 806.01 | 807.00 | 799.00 | 805.63 | 805.63 | -0.05% | 693 |
| Mar 17, 2026 | 799.96 | 807.00 | 799.00 | 806.01 | 806.01 | 0.76% | 3,706 |
| Mar 16, 2026 | 800.37 | 805.00 | 795.37 | 799.96 | 799.96 | -0.05% | 5,396 |
| Mar 15, 2026 | 795.64 | 805.90 | 797.00 | 800.37 | 800.37 | 0.59% | 1,888 |
| Mar 12, 2026 | 800.51 | 806.99 | 795.00 | 795.64 | 795.64 | -0.61% | 1,363 |