Arab Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	49.970	53.000	49.970	52.970	20.124	6,871
2022-11-01	46.790	50.000	46.790	49.970	18.984	6,183
2022-10-31	46.790	48.000	46.570	46.790	17.776	177
2022-10-30	46.790	48.500	46.790	46.790	17.776	2,227
2022-10-27	46.790	47.890	46.300	46.790	17.776	4,079
2022-10-26	46.070	46.900	46.000	46.790	17.776	8,761
2022-10-25	45.840	46.480	44.580	46.070	17.503	9,568
2022-10-24	45.840	45.840	44.910	45.840	17.415	3,025
2022-10-23	45.840	45.840	45.000	45.840	17.415	5,642
2022-10-20	45.840	45.950	45.010	45.840	17.415	384
2022-10-19	45.840	45.980	45.010	45.840	17.415	1,596
2022-10-18	45.840	46.000	44.500	45.840	17.415	926
2022-10-17	45.840	47.700	44.100	45.840	17.415	1,698
2022-10-16	45.840	45.980	45.840	45.840	17.415	35
2022-10-13	45.840	45.840	45.150	45.840	17.415	295
2022-10-12	45.840	46.940	44.490	45.840	17.415	6
2022-10-11	45.840	46.940	44.470	45.840	17.415	800
2022-10-10	45.840	45.840	44.000	45.840	17.415	498
2022-10-09	45.840	45.930	44.000	45.840	17.415	21
2022-10-05	45.840	45.950	43.520	45.840	17.415	1,959
2022-10-04	45.840	45.840	43.080	45.840	17.415	63
2022-10-03	45.840	45.840	43.080	45.840	17.415	414
2022-10-02	45.840	45.840	43.000	45.840	17.415	718
2022-09-29	45.840	45.840	43.520	45.840	17.415	410
2022-09-28	45.840	45.840	43.550	45.840	17.415	161
2022-09-27	45.840	45.840	43.510	45.840	17.415	2,049
2022-09-26	45.840	46.900	45.010	45.840	17.415	22
2022-09-25	45.840	46.850	45.840	45.840	17.415	200
2022-09-22	45.840	46.620	45.000	45.840	17.415	88
2022-09-21	45.840	46.660	43.520	45.840	17.415	639
2022-09-20	45.840	46.700	43.500	45.840	17.415	211
2022-09-19	45.840	46.860	45.100	45.840	17.415	0
2022-09-18	45.840	46.860	45.100	45.840	17.415	202
2022-09-15	45.840	46.850	45.840	45.840	17.415	84
2022-09-14	45.840	46.970	45.100	45.840	17.415	212
2022-09-13	45.840	47.000	45.300	45.840	17.415	4,454
2022-09-12	45.840	47.100	44.110	45.840	17.415	240
2022-09-11	45.840	47.440	45.840	45.840	17.415	10
2022-09-08	45.840	47.640	44.950	45.840	17.415	3,269
2022-09-07	45.840	47.700	45.000	45.840	17.415	2,324
2022-09-06	45.840	46.800	45.840	45.840	17.415	15
2022-09-05	45.840	45.840	44.010	45.840	17.415	21
2022-09-04	45.840	45.840	43.060	45.840	17.415	0
2022-09-01	45.840	45.840	43.060	45.840	17.415	0
2022-08-31	45.840	45.840	43.060	45.840	17.415	17
2022-08-30	45.840	45.850	42.600	45.840	17.415	15
2022-08-29	45.840	46.950	45.200	45.840	17.415	672
2022-08-28	45.840	46.990	45.840	45.840	17.415	50
2022-08-25	45.840	46.840	45.200	45.840	17.415	31
2022-08-24	45.840	46.490	45.690	45.840	17.415	23
2022-08-23	45.840	46.550	45.000	45.840	17.415	61
2022-08-22	45.840	46.000	44.990	45.840	17.415	583
2022-08-21	45.840	45.840	43.520	45.840	17.415	325
2022-08-18	45.840	45.840	43.500	45.840	17.415	23
2022-08-17	45.840	45.840	43.000	45.840	17.415	510
2022-08-16	45.840	45.840	43.000	45.840	17.415	108
2022-08-15	45.840	45.840	43.000	45.840	17.415	373
2022-08-14	45.840	45.840	43.260	45.840	17.415	352
2022-08-11	45.840	45.840	43.260	45.840	17.415	1,009
2022-08-10	45.840	45.840	43.500	45.840	17.415	261

← NewerPage 17 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.