Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 253.12 | 260.20 | 253.12 | 258.00 | 258.00 | 38,215 |
| 2026-07-21 | 252.00 | 266.00 | 250.10 | 253.12 | 253.12 | 60,586 |
| 2026-07-20 | 239.58 | 258.00 | 239.00 | 252.00 | 252.00 | 106,698 |
| 2026-07-19 | 237.45 | 243.00 | 235.45 | 239.58 | 239.58 | 37,145 |
| 2026-07-16 | 238.73 | 242.00 | 236.73 | 237.45 | 237.45 | 24,705 |
| 2026-07-15 | 234.84 | 249.37 | 234.10 | 238.73 | 238.73 | 119,699 |
| 2026-07-14 | 236.44 | 238.34 | 233.00 | 234.84 | 234.84 | 18,310 |
| 2026-07-13 | 232.85 | 243.00 | 232.30 | 236.44 | 236.44 | 63,801 |
| 2026-07-12 | 232.77 | 235.00 | 231.51 | 232.85 | 232.85 | 7,748 |
| 2026-07-09 | 232.00 | 234.70 | 230.00 | 232.77 | 232.77 | 15,488 |
| 2026-07-08 | 234.80 | 238.00 | 231.50 | 232.00 | 232.00 | 29,956 |
| 2026-07-07 | 237.20 | 240.00 | 234.20 | 234.80 | 234.80 | 21,511 |
| 2026-07-06 | 238.50 | 244.00 | 237.00 | 237.20 | 237.20 | 46,000 |
| 2026-07-05 | 240.97 | 244.99 | 238.00 | 238.50 | 238.50 | 43,263 |
| 2026-07-01 | 240.47 | 246.99 | 240.47 | 240.97 | 240.97 | 58,412 |
| 2026-06-30 | 243.76 | 245.00 | 240.00 | 240.47 | 240.47 | 33,465 |
| 2026-06-29 | 238.57 | 248.00 | 236.00 | 243.76 | 243.76 | 93,283 |
| 2026-06-28 | 238.94 | 241.00 | 234.60 | 238.57 | 238.57 | 28,103 |
| 2026-06-25 | 243.00 | 244.50 | 237.40 | 238.94 | 238.94 | 25,933 |
| 2026-06-24 | 240.00 | 243.90 | 240.00 | 243.00 | 243.00 | 57,446 |
| 2026-06-23 | 239.02 | 242.50 | 238.00 | 240.00 | 240.00 | 75,059 |
| 2026-06-22 | 231.71 | 241.95 | 231.71 | 239.02 | 239.02 | 94,777 |
| 2026-06-21 | 227.40 | 238.00 | 227.40 | 231.71 | 231.71 | 105,799 |
| 2026-06-17 | 227.10 | 229.50 | 225.50 | 227.40 | 227.40 | 54,510 |
| 2026-06-16 | 226.87 | 229.50 | 223.15 | 227.10 | 227.10 | 39,011 |
| 2026-06-15 | 227.96 | 230.90 | 226.50 | 226.87 | 226.87 | 44,716 |
| 2026-06-14 | 221.70 | 230.90 | 221.70 | 227.96 | 227.96 | 93,732 |
| 2026-06-11 | 221.23 | 225.00 | 219.00 | 221.70 | 221.70 | 48,956 |
| 2026-06-10 | 219.65 | 228.80 | 219.00 | 221.23 | 221.23 | 131,988 |
| 2026-06-09 | 215.04 | 220.00 | 215.04 | 219.65 | 219.65 | 22,962 |
| 2026-06-08 | 214.84 | 217.99 | 212.52 | 215.04 | 215.04 | 16,884 |
| 2026-06-07 | 216.00 | 219.94 | 212.14 | 214.84 | 214.84 | 11,586 |
| 2026-06-04 | 211.15 | 218.00 | 211.15 | 216.00 | 216.00 | 31,235 |
| 2026-06-03 | 214.66 | 217.89 | 211.00 | 211.15 | 211.15 | 9,145 |
| 2026-06-02 | 219.04 | 219.98 | 214.00 | 214.66 | 214.66 | 8,990 |
| 2026-06-01 | 214.98 | 220.00 | 214.98 | 219.04 | 219.04 | 6,824 |
| 2026-05-25 | 214.77 | 218.90 | 214.25 | 214.98 | 214.98 | 15,689 |
| 2026-05-24 | 208.06 | 219.90 | 208.06 | 214.77 | 214.77 | 23,021 |
| 2026-05-21 | 208.30 | 212.00 | 206.51 | 208.06 | 208.06 | 12,343 |
| 2026-05-20 | 209.62 | 215.90 | 208.05 | 208.30 | 208.30 | 9,134 |
| 2026-05-19 | 205.01 | 215.89 | 205.01 | 209.62 | 209.62 | 16,263 |
| 2026-05-18 | 210.09 | 214.99 | 202.22 | 205.01 | 205.01 | 24,296 |
| 2026-05-17 | 218.60 | 219.48 | 210.03 | 210.09 | 210.09 | 31,213 |
| 2026-05-14 | 217.69 | 221.00 | 217.00 | 218.60 | 218.60 | 22,011 |
| 2026-05-13 | 216.63 | 225.00 | 216.63 | 217.69 | 217.69 | 46,779 |
| 2026-05-12 | 212.86 | 224.00 | 212.86 | 216.63 | 216.63 | 83,465 |
| 2026-05-11 | 212.98 | 217.00 | 210.03 | 212.86 | 212.86 | 24,968 |
| 2026-05-10 | 202.31 | 220.00 | 202.31 | 212.98 | 212.98 | 105,830 |
| 2026-05-06 | 203.46 | 210.00 | 198.00 | 202.31 | 202.31 | 42,714 |
| 2026-05-05 | 193.44 | 213.00 | 190.00 | 203.46 | 203.46 | 94,837 |
| 2026-05-04 | 190.75 | 199.00 | 190.75 | 193.44 | 193.44 | 48,699 |
| 2026-05-03 | 183.30 | 192.99 | 183.30 | 190.75 | 190.75 | 44,777 |
| 2026-04-30 | 182.96 | 185.98 | 181.13 | 183.30 | 183.30 | 21,742 |
| 2026-04-29 | 178.19 | 190.00 | 178.01 | 182.96 | 182.96 | 58,689 |
| 2026-04-28 | 178.34 | 179.70 | 177.00 | 178.19 | 178.19 | 13,911 |
| 2026-04-27 | 178.66 | 179.99 | 176.23 | 178.34 | 178.34 | 13,066 |
| 2026-04-26 | 178.05 | 179.00 | 176.00 | 178.66 | 178.66 | 20,777 |
| 2026-04-23 | 179.50 | 184.83 | 177.50 | 178.05 | 178.05 | 17,671 |
| 2026-04-22 | 184.07 | 186.99 | 178.30 | 179.50 | 179.50 | 37,651 |
| 2026-04-21 | 183.95 | 195.00 | 182.60 | 184.07 | 184.07 | 121,201 |
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.