Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt · Delayed Price · Currency is EGP 1,535.40
+28.33 (1.88%)
At close: Oct 4, 2026
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,442.15 | 1,538.69 | 1,450.00 | 1,507.07 | 1,507.07 | 4.50% | 4,360 |
| Sep 30, 2026 | 1,541.15 | 1,588.00 | 1,363.00 | 1,442.15 | 1,442.15 | -6.42% | 9,642 |
| Sep 29, 2026 | 1,541.48 | 1,590.00 | 1,540.00 | 1,541.15 | 1,541.15 | -0.02% | 5,126 |
| Sep 28, 2026 | 1,600.79 | 1,600.79 | 1,334.35 | 1,541.48 | 1,541.48 | -3.71% | 6,203 |
| Sep 27, 2026 | 1,656.46 | 1,987.00 | 1,591.01 | 1,600.79 | 1,600.79 | -3.36% | 5,043 |
| Sep 24, 2026 | 1,669.41 | 1,670.00 | 1,580.00 | 1,656.46 | 1,656.46 | -0.78% | 7,881 |
| Sep 23, 2026 | 1,691.79 | 1,699.99 | 1,666.05 | 1,669.41 | 1,669.41 | -1.32% | 2,448 |
| Sep 22, 2026 | 1,650.37 | 1,709.00 | 1,661.00 | 1,691.79 | 1,691.79 | 2.51% | 5,977 |
| Sep 21, 2026 | 1,673.69 | 1,697.00 | 1,637.00 | 1,650.37 | 1,650.37 | -1.39% | 3,526 |
| Sep 20, 2026 | 1,687.64 | 1,698.99 | 1,672.00 | 1,673.69 | 1,673.69 | -0.83% | 2,203 |
| Sep 17, 2026 | 1,704.97 | 1,705.00 | 1,655.30 | 1,687.64 | 1,687.64 | -1.02% | 5,547 |
| Sep 16, 2026 | 1,683.95 | 1,710.00 | 1,677.00 | 1,704.97 | 1,704.97 | 1.25% | 3,404 |
| Sep 15, 2026 | 1,664.97 | 1,710.56 | 1,621.00 | 1,683.95 | 1,683.95 | 1.14% | 4,415 |
| Sep 14, 2026 | 1,668.70 | 1,683.00 | 1,653.21 | 1,664.97 | 1,664.97 | -0.22% | 1,583 |
| Sep 13, 2026 | 1,678.57 | 1,687.00 | 1,660.50 | 1,668.70 | 1,668.70 | -0.59% | 2,022 |
| Sep 10, 2026 | 1,663.45 | 1,699.99 | 1,661.00 | 1,678.57 | 1,678.57 | 0.91% | 3,415 |
| Sep 9, 2026 | 1,686.15 | 1,694.98 | 1,660.10 | 1,663.45 | 1,663.45 | -1.35% | 2,807 |
| Sep 8, 2026 | 1,703.31 | 1,719.48 | 1,685.02 | 1,686.15 | 1,686.15 | -1.01% | 1,996 |
| Sep 7, 2026 | 1,685.19 | 1,730.00 | 1,685.00 | 1,703.31 | 1,703.31 | 1.08% | 3,220 |
| Sep 6, 2026 | 1,690.80 | 1,700.00 | 1,670.00 | 1,685.19 | 1,685.19 | -0.33% | 3,398 |
| Sep 3, 2026 | 1,694.18 | 1,706.47 | 1,620.00 | 1,690.80 | 1,690.80 | -0.20% | 3,560 |
| Sep 2, 2026 | 1,703.35 | 1,732.97 | 1,620.00 | 1,694.18 | 1,694.18 | -0.54% | 3,424 |
| Sep 1, 2026 | 1,702.93 | 1,750.00 | 1,695.00 | 1,703.35 | 1,703.35 | 0.02% | 6,829 |
| Aug 31, 2026 | 1,703.38 | 1,743.97 | 1,702.00 | 1,702.93 | 1,702.93 | -0.03% | 10,761 |
| Aug 30, 2026 | 1,687.50 | 1,730.00 | 1,652.11 | 1,703.38 | 1,703.38 | 0.94% | 9,572 |
| Aug 26, 2026 | 1,551.61 | 1,768.00 | 1,560.00 | 1,687.50 | 1,687.50 | 8.76% | 28,951 |
| Aug 25, 2026 | 1,504.15 | 1,560.00 | 1,501.00 | 1,551.61 | 1,551.61 | 3.16% | 4,288 |
| 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 |