Arab Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	57.570	58.000	57.000	57.570	24.051	1,200
2023-01-25	57.570	57.570	56.900	57.570	24.051	450
2023-01-24	55.990	57.570	55.600	57.570	24.051	14,000
2023-01-23	57.010	57.010	55.610	55.990	23.391	5,917
2023-01-22	57.010	58.000	57.000	57.010	23.817	4,006
2023-01-19	57.010	57.010	56.820	57.010	23.817	3,285
2023-01-18	57.010	57.490	56.000	57.010	23.817	2,105
2023-01-17	57.010	58.490	56.000	57.010	23.817	801
2023-01-16	57.010	58.500	56.000	57.010	23.817	2,223
2023-01-15	57.010	58.420	57.010	57.010	23.817	74
2023-01-12	57.010	57.600	57.010	57.010	23.817	180
2023-01-11	57.010	57.990	56.000	57.010	23.817	1,069
2023-01-10	57.010	57.010	56.000	57.010	23.817	836
2023-01-09	58.020	58.430	57.000	57.010	23.817	11,123
2023-01-05	58.020	58.450	58.010	58.020	24.239	193
2023-01-04	58.020	58.020	56.010	58.020	24.239	594
2023-01-03	58.020	58.450	57.500	58.020	24.239	2,163
2023-01-02	58.000	58.450	57.500	58.020	24.239	5,601
2022-12-29	57.900	58.000	56.000	58.000	24.231	7,567
2022-12-28	56.000	58.000	56.000	57.900	24.189	22,003
2022-12-27	56.000	57.400	56.000	56.000	23.395	22
2022-12-26	56.000	57.000	55.500	56.000	23.395	2,003
2022-12-25	57.510	57.510	56.000	56.000	23.395	7,843
2022-12-22	57.510	57.510	55.010	57.510	24.026	1,062
2022-12-21	57.510	57.510	55.010	57.510	24.026	1,215
2022-12-20	57.510	57.990	55.050	57.510	24.026	1,049
2022-12-19	57.510	58.000	56.750	57.510	24.026	696
2022-12-18	57.510	58.100	57.000	57.510	24.026	679
2022-12-15	57.230	58.250	57.000	57.510	24.026	7,449
2022-12-14	57.230	57.700	55.500	57.230	23.909	4,304
2022-12-13	56.010	57.500	55.000	57.230	23.909	5,964
2022-12-12	56.010	57.000	54.500	56.010	23.399	2,122
2022-12-11	55.940	56.750	54.580	56.010	23.399	9,197
2022-12-08	54.800	55.950	54.350	55.940	23.370	14,257
2022-12-07	54.800	55.050	54.000	54.800	22.894	4,189
2022-12-06	53.000	54.800	53.000	54.800	22.894	5,618
2022-12-05	53.000	54.000	52.150	53.000	22.142	4,152
2022-12-04	53.700	54.000	52.000	53.000	22.142	10,007
2022-12-01	53.700	53.700	51.500	53.700	22.434	1,102
2022-11-30	53.700	53.990	52.300	53.700	22.434	584
2022-11-29	53.700	54.000	52.260	53.700	22.434	91
2022-11-28	52.620	55.130	52.000	53.700	22.434	9,628
2022-11-27	52.330	52.780	51.000	52.620	21.983	5,988
2022-11-24	50.860	52.700	49.300	52.330	21.862	7,331
2022-11-23	50.860	51.900	49.250	50.860	21.248	631
2022-11-22	52.970	52.970	46.000	50.860	21.248	10,601
2022-11-21	52.970	52.970	46.600	52.970	22.129	1,074
2022-11-20	52.970	52.970	45.000	52.970	22.129	1,578
2022-11-17	52.970	52.970	44.500	52.970	22.129	4,807
2022-11-16	52.970	52.970	44.500	52.970	22.129	943
2022-11-15	52.970	52.970	44.490	52.970	22.129	1,433
2022-11-14	52.970	52.970	44.500	52.970	22.129	1,836
2022-11-13	52.970	52.970	44.000	52.970	22.129	6,617
2022-11-10	52.970	52.970	49.000	52.970	20.124	2,544
2022-11-09	52.970	52.970	51.000	52.970	20.124	110
2022-11-08	52.970	52.970	50.020	52.970	20.124	1,155
2022-11-07	52.970	52.970	50.000	52.970	20.124	2,158
2022-11-06	52.970	52.970	48.270	52.970	20.124	1,598
2022-11-03	52.970	52.990	51.000	52.970	20.124	387
2022-11-02	49.970	53.000	49.970	52.970	20.124	6,871

← NewerPage 16 of 21 · 1,212 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.