Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 82.000 | 82.000 | 80.000 | 82.000 | 36.772 | 1,335 |
| 2024-07-30 | 82.000 | 82.000 | 80.000 | 82.000 | 36.772 | 2,451 |
| 2024-07-29 | 82.000 | 82.000 | 79.100 | 82.000 | 36.772 | 2,189 |
| 2024-07-28 | 82.000 | 82.000 | 79.000 | 82.000 | 36.772 | 289 |
| 2024-07-24 | 82.000 | 82.000 | 80.000 | 82.000 | 36.772 | 1,172 |
| 2024-07-23 | 82.000 | 82.000 | 80.010 | 82.000 | 36.772 | 71 |
| 2024-07-22 | 81.950 | 82.000 | 80.200 | 82.000 | 36.772 | 3,453 |
| 2024-07-21 | 82.000 | 82.000 | 81.000 | 81.950 | 36.749 | 1,089 |
| 2024-07-18 | 82.000 | 82.600 | 81.000 | 82.000 | 36.772 | 1,230 |
| 2024-07-17 | 82.000 | 82.590 | 80.000 | 82.000 | 36.772 | 2,456 |
| 2024-07-16 | 82.000 | 82.000 | 80.000 | 82.000 | 36.772 | 617 |
| 2024-07-15 | 82.000 | 82.000 | 81.000 | 82.000 | 36.772 | 1 |
| 2024-07-14 | 82.000 | 82.500 | 80.550 | 82.000 | 36.772 | 100 |
| 2024-07-10 | 82.000 | 82.000 | 80.500 | 82.000 | 36.772 | 620 |
| 2024-07-09 | 82.000 | 82.000 | 80.500 | 82.000 | 36.772 | 25 |
| 2024-07-08 | 82.000 | 82.000 | 80.440 | 82.000 | 36.772 | 191 |
| 2024-07-07 | 82.000 | 82.000 | 80.000 | 82.000 | 36.772 | 505 |
| 2024-07-04 | 82.000 | 82.000 | 80.000 | 82.000 | 36.772 | 2,820 |
| 2024-07-03 | 82.000 | 82.000 | 80.000 | 82.000 | 36.772 | 1,010 |
| 2024-07-02 | 82.000 | 82.490 | 80.020 | 82.000 | 36.772 | 570 |
| 2024-07-01 | 80.400 | 82.550 | 80.400 | 82.000 | 36.772 | 3,909 |
| 2024-06-27 | 80.400 | 82.000 | 79.400 | 80.400 | 36.054 | 393 |
| 2024-06-26 | 80.400 | 81.990 | 79.250 | 80.400 | 36.054 | 192 |
| 2024-06-25 | 80.400 | 82.000 | 79.000 | 80.400 | 36.054 | 102 |
| 2024-06-24 | 80.400 | 82.410 | 78.550 | 80.400 | 36.054 | 465 |
| 2024-06-23 | 80.400 | 82.590 | 78.000 | 80.400 | 36.054 | 2,553 |
| 2024-06-13 | 80.400 | 83.000 | 78.000 | 80.400 | 36.054 | 618 |
| 2024-06-12 | 80.400 | 82.980 | 80.400 | 80.400 | 36.054 | 33 |
| 2024-06-11 | 80.400 | 80.450 | 80.400 | 80.400 | 36.054 | 10 |
| 2024-06-10 | 80.400 | 84.000 | 76.500 | 80.400 | 36.054 | 258 |
| 2024-06-09 | 80.400 | 81.990 | 80.000 | 80.400 | 36.054 | 531 |
| 2024-06-06 | 80.400 | 84.000 | 78.270 | 80.400 | 36.054 | 311 |
| 2024-06-05 | 85.000 | 85.000 | 78.000 | 80.400 | 36.054 | 3,768 |
| 2024-06-04 | 85.000 | 87.890 | 81.200 | 85.000 | 38.117 | 78 |
| 2024-06-03 | 85.000 | 89.180 | 81.040 | 85.000 | 38.117 | 336 |
| 2024-06-02 | 94.190 | 94.190 | 85.000 | 85.000 | 38.117 | 12,643 |
| 2024-05-30 | 94.190 | 94.190 | 88.000 | 94.190 | 42.238 | 44 |
| 2024-05-29 | 94.190 | 94.190 | 88.100 | 94.190 | 42.238 | 2,743 |
| 2024-05-28 | 94.190 | 94.190 | 86.250 | 94.190 | 42.238 | 607 |
| 2024-05-27 | 94.190 | 94.190 | 85.070 | 94.190 | 42.238 | 3,048 |
| 2024-05-26 | 94.190 | 94.190 | 85.030 | 94.190 | 42.238 | 42 |
| 2024-05-23 | 94.190 | 94.190 | 85.000 | 94.190 | 42.238 | 397 |
| 2024-05-22 | 94.190 | 94.190 | 84.540 | 94.190 | 42.238 | 230 |
| 2024-05-21 | 94.190 | 94.190 | 84.050 | 94.190 | 42.238 | 951 |
| 2024-05-20 | 94.190 | 94.190 | 84.030 | 94.190 | 42.238 | 241 |
| 2024-05-19 | 94.190 | 94.190 | 83.100 | 94.190 | 42.238 | 670 |
| 2024-05-16 | 94.190 | 94.190 | 84.020 | 94.190 | 42.238 | 394 |
| 2024-05-15 | 94.190 | 94.190 | 80.120 | 94.190 | 42.238 | 2,129 |
| 2024-05-14 | 94.190 | 94.190 | 83.000 | 94.190 | 42.238 | 335 |
| 2024-05-13 | 94.190 | 94.190 | 84.030 | 94.190 | 42.238 | 521 |
| 2024-05-12 | 94.190 | 94.190 | 85.110 | 94.190 | 42.238 | 1,681 |
| 2024-05-09 | 94.190 | 94.190 | 85.000 | 94.190 | 42.238 | 673 |
| 2024-05-08 | 94.190 | 94.190 | 85.020 | 94.190 | 42.238 | 2,712 |
| 2024-05-07 | 94.190 | 94.190 | 84.000 | 94.190 | 42.238 | 2,365 |
| 2024-05-02 | 94.190 | 94.190 | 81.000 | 94.190 | 42.238 | 1,621 |
| 2024-05-01 | 94.190 | 94.190 | 94.190 | 94.190 | 42.238 | 2,435 |
| 2024-04-30 | 94.190 | 94.190 | 84.000 | 94.190 | 42.238 | 746 |
| 2024-04-29 | 94.190 | 94.190 | 84.000 | 94.190 | 42.238 | 966 |
| 2024-04-28 | 94.190 | 94.190 | 84.100 | 94.190 | 42.238 | 121 |
| 2024-04-24 | 94.190 | 94.190 | 84.100 | 94.190 | 42.238 | 391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-28 | 8.3330 EGP |
| 2024-10-28 | 8.3500 EGP |
| 2023-11-02 | 4.5000 EGP |
| 2022-11-13 | 4.8000 EGP |
| 2021-11-08 | 5.0000 EGP |
| 2020-10-21 | 4.0000 EGP |
| 2019-10-23 | 3.8000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.