Arab Pharmaceuticals historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	78.820	78.820	78.820	78.820	35.346	0
2024-01-23	78.820	79.740	78.000	78.820	35.346	696
2024-01-22	78.820	79.700	78.820	78.820	35.346	750
2024-01-21	78.820	79.700	76.000	78.820	35.346	30,290
2024-01-18	78.820	79.740	78.820	78.820	35.346	52
2024-01-17	77.120	79.740	77.120	78.820	35.346	3,910
2024-01-16	76.050	78.790	72.010	77.120	34.583	4,502
2024-01-15	76.050	77.000	71.610	76.050	34.103	1,601
2024-01-14	69.630	78.930	69.630	76.050	34.103	4,410
2024-01-11	69.630	78.800	69.630	69.630	31.224	1,225
2024-01-10	69.630	79.240	69.630	69.630	31.224	1,803
2024-01-09	69.630	73.000	69.630	69.630	31.224	988
2024-01-08	69.630	79.500	69.630	69.630	31.224	1,458
2024-01-04	69.630	74.800	69.630	69.630	31.224	333
2024-01-03	69.630	74.700	69.630	69.630	31.224	1,550
2024-01-02	69.630	73.000	69.630	69.630	31.224	215
2023-12-31	69.630	73.880	69.630	69.630	31.224	512
2023-12-28	69.630	72.000	69.630	69.630	31.224	1,040
2023-12-27	69.630	71.990	69.210	69.630	31.224	1,153
2023-12-26	69.630	72.000	69.510	69.630	31.224	1,020
2023-12-25	69.630	70.000	69.630	69.630	31.224	2
2023-12-24	69.630	73.850	69.000	69.630	31.224	420
2023-12-21	69.630	73.000	69.630	69.630	31.224	984
2023-12-20	69.630	72.650	69.630	69.630	31.224	99
2023-12-19	69.630	71.940	69.030	69.630	31.224	701
2023-12-18	69.630	71.000	69.630	69.630	31.224	1,684
2023-12-17	69.630	74.000	69.630	69.630	31.224	479
2023-12-14	69.630	72.980	67.090	69.630	31.224	47
2023-12-13	69.630	72.990	67.000	69.630	31.224	118
2023-12-12	69.630	71.000	67.000	69.630	31.224	633
2023-12-11	69.630	71.000	69.630	69.630	31.224	52
2023-12-10	69.630	71.000	69.630	69.630	31.224	19
2023-12-07	69.630	72.000	68.000	69.630	31.224	405
2023-12-06	69.630	71.000	69.100	69.630	31.224	216
2023-12-05	69.630	72.000	69.010	69.630	31.224	40
2023-12-04	69.630	69.630	68.710	69.630	31.224	154
2023-12-03	72.240	74.490	69.150	69.630	31.224	10,153
2023-11-30	72.240	74.490	70.010	72.240	32.395	3,130
2023-11-29	72.240	74.790	68.000	72.240	32.395	349
2023-11-28	72.240	74.500	72.240	72.240	32.395	1,011
2023-11-27	72.240	74.100	69.050	72.240	32.395	2,444
2023-11-26	70.350	74.000	70.350	72.240	32.395	4,415
2023-11-23	70.350	71.700	68.650	70.350	31.547	317
2023-11-22	67.050	71.000	67.030	70.350	31.547	14,888
2023-11-21	65.810	67.500	64.020	67.050	30.067	5,130
2023-11-20	65.810	67.000	64.620	65.810	29.511	2,849
2023-11-19	65.810	66.000	63.200	65.810	29.511	1,031
2023-11-16	65.810	66.000	63.000	65.810	29.511	362
2023-11-15	64.290	66.000	63.000	65.810	29.511	3,102
2023-11-14	65.810	65.810	60.050	64.290	28.830	1,240
2023-11-13	65.810	65.810	60.020	65.810	29.511	2,380
2023-11-12	65.810	65.810	60.000	65.810	29.511	1,819
2023-11-09	65.810	65.810	60.500	65.810	29.511	1,193
2023-11-08	65.810	65.810	59.850	65.810	29.511	1,811
2023-11-07	65.810	65.810	58.560	65.810	29.511	4,677
2023-11-06	65.810	65.810	58.000	65.810	29.511	528
2023-11-05	65.810	65.810	56.000	65.810	29.511	3,449
2023-11-02	65.810	65.810	56.000	65.810	29.511	3,898
2023-11-01	65.810	65.880	63.250	65.810	27.493	1,534
2023-10-31	62.490	68.000	62.490	65.810	27.493	5,837

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.