Arab Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	170.11	187.00	170.11	183.95	183.95	219,655
2026-04-19	167.60	171.10	167.60	170.11	170.11	10,122
2026-04-16	170.04	172.59	166.00	167.60	167.60	21,501
2026-04-15	171.14	172.84	168.60	170.04	170.04	14,360
2026-04-14	169.32	172.84	169.32	171.14	171.14	28,053
2026-04-09	160.46	175.90	159.60	169.32	169.32	129,493
2026-04-08	160.12	163.40	160.12	160.46	160.46	16,563
2026-04-07	160.05	161.99	160.00	160.12	160.12	10,176
2026-04-06	159.25	165.00	159.25	160.05	160.05	29,647
2026-04-05	158.33	169.00	158.00	159.25	159.25	62,508
2026-04-02	148.87	163.80	148.87	158.33	158.33	105,172
2026-04-01	147.71	149.10	147.60	148.87	148.87	11,124
2026-03-31	147.17	148.50	146.00	147.71	147.71	11,093
2026-03-30	148.10	149.47	146.12	147.17	147.17	8,844
2026-03-29	147.67	149.97	147.00	148.10	148.10	10,564
2026-03-26	147.00	148.50	147.00	147.67	147.67	9,368
2026-03-25	149.54	150.80	146.99	147.00	147.00	51,865
2026-03-24	149.50	152.00	149.50	149.54	149.54	7,156
2026-03-18	149.03	150.99	149.03	149.50	149.50	11,690
2026-03-17	148.67	152.39	148.67	149.03	149.03	26,678
2026-03-16	151.88	153.88	148.10	148.67	148.67	21,215
2026-03-15	153.00	154.95	151.71	151.88	151.88	12,047
2026-03-12	155.83	158.98	152.10	153.00	153.00	18,009
2026-03-11	156.86	159.00	155.50	155.83	155.83	7,461
2026-03-10	153.43	160.00	153.43	156.86	156.86	8,911
2026-03-09	150.94	156.40	150.16	153.43	153.43	26,493
2026-03-08	149.97	152.96	147.51	150.94	150.94	17,768
2026-03-05	150.00	151.99	149.25	149.97	149.97	7,985
2026-03-04	147.97	150.98	147.78	150.00	150.00	12,526
2026-03-03	150.10	152.00	147.50	147.97	147.97	10,768
2026-03-02	146.67	152.00	146.34	150.10	150.10	17,158
2026-03-01	154.72	154.72	140.00	146.67	146.67	26,431
2026-02-26	158.09	159.99	154.00	154.72	154.72	21,220
2026-02-25	159.90	162.00	158.00	158.09	158.09	6,196
2026-02-24	161.48	163.70	158.00	159.90	159.90	9,784
2026-02-23	160.63	163.74	159.72	161.48	161.48	11,503
2026-02-22	162.09	163.90	160.50	160.63	160.63	7,421
2026-02-19	163.52	167.00	161.33	162.09	162.09	10,193
2026-02-18	163.26	167.44	162.02	163.52	163.52	8,494
2026-02-17	162.20	165.49	161.00	163.26	163.26	10,015
2026-02-16	165.16	167.48	162.20	162.20	162.20	15,842
2026-02-15	163.16	166.49	163.00	165.16	165.16	8,134
2026-02-12	162.00	166.90	162.00	163.16	163.16	14,190
2026-02-11	165.68	171.99	161.52	162.00	162.00	23,179
2026-02-10	167.54	170.50	162.00	165.68	165.68	23,577
2026-02-09	169.29	171.90	167.35	167.54	167.54	20,812
2026-02-08	173.75	174.25	167.00	169.29	169.29	21,882
2026-02-05	171.32	179.90	169.00	173.75	173.75	54,942
2026-02-04	164.42	176.00	164.00	171.32	171.32	78,471
2026-02-03	160.48	165.98	160.48	164.42	164.42	17,133
2026-02-02	158.69	164.94	158.69	160.48	160.48	24,500
2026-02-01	152.99	168.67	150.02	158.69	158.69	48,418
2026-01-28	158.66	159.00	152.33	152.99	152.99	16,895
2026-01-27	164.04	165.00	157.00	158.66	158.66	29,952
2026-01-26	167.99	169.98	163.50	164.04	164.04	47,773
2026-01-25	172.69	178.00	167.05	167.99	167.99	23,370
2026-01-22	177.96	182.00	172.45	172.69	172.69	25,750
2026-01-21	175.04	190.00	170.70	177.96	177.96	35,558
2026-01-20	176.99	179.99	174.12	175.04	175.04	6,291
2026-01-19	175.04	182.00	175.04	176.99	176.99	3,101

← NewerPage 3 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.