Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 94.190 | 94.190 | 85.000 | 94.190 | 42.238 | 1,225 |
| 2024-04-22 | 94.190 | 94.190 | 91.480 | 94.190 | 42.238 | 96 |
| 2024-04-21 | 94.190 | 94.190 | 87.000 | 94.190 | 42.238 | 712 |
| 2024-04-18 | 93.650 | 98.000 | 87.000 | 94.190 | 42.238 | 6,415 |
| 2024-04-17 | 93.650 | 93.650 | 85.000 | 93.650 | 41.996 | 1,462 |
| 2024-04-16 | 93.650 | 93.650 | 87.000 | 93.650 | 41.996 | 194 |
| 2024-04-15 | 93.650 | 93.650 | 87.000 | 93.650 | 41.996 | 1,360 |
| 2024-04-08 | 93.650 | 93.650 | 88.130 | 93.650 | 41.996 | 138 |
| 2024-04-07 | 93.650 | 93.650 | 87.170 | 93.650 | 41.996 | 86 |
| 2024-04-04 | 93.650 | 93.650 | 87.150 | 93.650 | 41.996 | 9 |
| 2024-04-03 | 93.650 | 93.650 | 87.000 | 93.650 | 41.996 | 1,148 |
| 2024-04-02 | 93.650 | 93.650 | 88.260 | 93.650 | 41.996 | 29 |
| 2024-04-01 | 92.870 | 94.000 | 92.800 | 93.650 | 41.996 | 4,837 |
| 2024-03-31 | 91.260 | 94.490 | 87.000 | 92.870 | 41.646 | 8,284 |
| 2024-03-28 | 94.020 | 94.020 | 87.000 | 91.260 | 40.924 | 3,377 |
| 2024-03-27 | 94.020 | 94.020 | 87.000 | 94.020 | 42.162 | 2,970 |
| 2024-03-26 | 94.020 | 94.020 | 90.080 | 94.020 | 42.162 | 2,314 |
| 2024-03-25 | 94.020 | 94.020 | 90.020 | 94.020 | 42.162 | 29 |
| 2024-03-24 | 90.500 | 94.500 | 87.610 | 94.020 | 42.162 | 5,354 |
| 2024-03-21 | 87.370 | 93.000 | 87.370 | 90.500 | 40.583 | 11,760 |
| 2024-03-20 | 87.700 | 88.000 | 82.500 | 87.370 | 39.180 | 6,956 |
| 2024-03-19 | 87.700 | 87.700 | 84.510 | 87.700 | 39.328 | 312 |
| 2024-03-18 | 84.730 | 89.500 | 84.350 | 87.700 | 39.328 | 8,651 |
| 2024-03-17 | 84.730 | 87.000 | 84.000 | 84.730 | 37.996 | 2,218 |
| 2024-03-14 | 84.730 | 85.000 | 84.730 | 84.730 | 37.996 | 90 |
| 2024-03-13 | 87.040 | 87.070 | 84.000 | 84.730 | 37.996 | 9,010 |
| 2024-03-12 | 87.040 | 87.040 | 86.610 | 87.040 | 39.032 | 513 |
| 2024-03-11 | 87.040 | 87.040 | 86.530 | 87.040 | 39.032 | 1,026 |
| 2024-03-10 | 87.070 | 89.980 | 87.000 | 87.040 | 39.032 | 7,258 |
| 2024-03-07 | 87.070 | 90.000 | 86.030 | 87.070 | 39.045 | 854 |
| 2024-03-06 | 89.600 | 89.600 | 87.000 | 87.070 | 39.045 | 5,000 |
| 2024-03-05 | 89.600 | 91.910 | 87.000 | 89.600 | 40.180 | 3,127 |
| 2024-03-04 | 86.900 | 90.000 | 86.000 | 89.600 | 40.180 | 6,368 |
| 2024-03-03 | 86.900 | 88.250 | 84.500 | 86.900 | 38.969 | 461 |
| 2024-02-29 | 86.900 | 88.880 | 83.270 | 86.900 | 38.969 | 502 |
| 2024-02-28 | 86.900 | 88.880 | 82.200 | 86.900 | 38.969 | 2,861 |
| 2024-02-27 | 82.980 | 88.990 | 82.980 | 86.900 | 38.969 | 4,186 |
| 2024-02-26 | 84.590 | 85.000 | 82.000 | 82.980 | 37.211 | 4,643 |
| 2024-02-25 | 84.590 | 86.950 | 82.000 | 84.590 | 37.933 | 1,387 |
| 2024-02-22 | 84.590 | 86.990 | 82.500 | 84.590 | 37.933 | 1,298 |
| 2024-02-21 | 84.590 | 86.000 | 82.100 | 84.590 | 37.933 | 814 |
| 2024-02-20 | 84.590 | 86.000 | 84.590 | 84.590 | 37.933 | 1,218 |
| 2024-02-19 | 80.370 | 85.440 | 80.370 | 84.590 | 37.933 | 3,588 |
| 2024-02-18 | 80.370 | 85.000 | 80.370 | 80.370 | 36.041 | 2,103 |
| 2024-02-15 | 80.370 | 84.500 | 80.370 | 80.370 | 36.041 | 406 |
| 2024-02-14 | 80.370 | 84.850 | 80.370 | 80.370 | 36.041 | 513 |
| 2024-02-13 | 80.370 | 84.900 | 80.370 | 80.370 | 36.041 | 605 |
| 2024-02-12 | 80.370 | 84.000 | 80.370 | 80.370 | 36.041 | 202 |
| 2024-02-11 | 80.370 | 84.500 | 80.010 | 80.370 | 36.041 | 77 |
| 2024-02-08 | 80.370 | 84.750 | 80.300 | 80.370 | 36.041 | 1,451 |
| 2024-02-07 | 80.370 | 81.150 | 80.000 | 80.370 | 36.041 | 501 |
| 2024-02-06 | 80.060 | 84.000 | 80.000 | 80.370 | 36.041 | 20,591 |
| 2024-02-05 | 81.140 | 84.500 | 80.000 | 80.060 | 35.902 | 4,212 |
| 2024-02-04 | 78.820 | 85.000 | 78.820 | 81.140 | 36.386 | 4,271 |
| 2024-02-01 | 78.820 | 80.000 | 72.000 | 78.820 | 35.346 | 702 |
| 2024-01-31 | 78.820 | 79.990 | 76.010 | 78.820 | 35.346 | 1,652 |
| 2024-01-30 | 78.820 | 79.980 | 78.820 | 78.820 | 35.346 | 1,808 |
| 2024-01-29 | 78.820 | 79.790 | 78.010 | 78.820 | 35.346 | 2,028 |
| 2024-01-28 | 78.820 | 79.750 | 76.000 | 78.820 | 35.346 | 585 |
| 2024-01-24 | 78.820 | 78.820 | 78.820 | 78.820 | 35.346 | 0 |
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.