Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 175.04 | 182.00 | 175.04 | 176.99 | 176.99 | 3,101 |
| 2026-01-18 | 176.04 | 183.00 | 170.00 | 175.04 | 175.04 | 3,675 |
| 2026-01-15 | 181.39 | 186.00 | 172.00 | 176.04 | 176.04 | 8,708 |
| 2026-01-14 | 185.14 | 199.90 | 180.01 | 181.39 | 181.39 | 17,191 |
| 2026-01-13 | 194.00 | 195.00 | 183.31 | 185.14 | 185.14 | 27,307 |
| 2026-01-12 | 201.55 | 209.90 | 193.27 | 194.00 | 194.00 | 38,438 |
| 2026-01-11 | 205.86 | 213.89 | 201.11 | 201.55 | 201.55 | 10,857 |
| 2026-01-08 | 206.67 | 210.00 | 205.50 | 205.86 | 205.86 | 5,540 |
| 2026-01-06 | 207.91 | 215.00 | 205.25 | 206.67 | 206.67 | 6,424 |
| 2026-01-05 | 211.89 | 216.00 | 206.10 | 207.91 | 207.91 | 6,822 |
| 2026-01-04 | 215.85 | 218.75 | 210.02 | 211.89 | 211.89 | 5,921 |
| 2025-12-31 | 217.03 | 223.99 | 212.00 | 215.85 | 215.85 | 5,161 |
| 2025-12-30 | 219.62 | 227.00 | 216.00 | 217.03 | 217.03 | 16,548 |
| 2025-12-29 | 222.00 | 223.50 | 216.03 | 219.62 | 219.62 | 4,308 |
| 2025-12-28 | 225.42 | 228.98 | 220.02 | 222.00 | 222.00 | 3,206 |
| 2025-12-25 | 211.23 | 233.50 | 210.50 | 225.42 | 225.42 | 24,200 |
| 2025-12-24 | 211.23 | 214.50 | 210.02 | 211.23 | 211.23 | 1,415 |
| 2025-12-23 | 209.94 | 215.00 | 209.94 | 211.23 | 211.23 | 1,864 |
| 2025-12-22 | 211.26 | 216.39 | 209.00 | 209.94 | 209.94 | 4,016 |
| 2025-12-21 | 222.31 | 224.40 | 210.02 | 211.26 | 211.26 | 6,601 |
| 2025-12-18 | 226.03 | 226.50 | 220.00 | 222.31 | 222.31 | 1,587 |
| 2025-12-17 | 226.03 | 226.80 | 223.70 | 226.03 | 226.03 | 687 |
| 2025-12-16 | 225.02 | 227.80 | 223.05 | 226.03 | 226.03 | 5,226 |
| 2025-12-15 | 226.41 | 229.70 | 222.10 | 225.02 | 225.02 | 8,270 |
| 2025-12-14 | 225.50 | 232.00 | 225.00 | 226.41 | 226.41 | 9,587 |
| 2025-12-11 | 225.00 | 229.00 | 225.00 | 225.50 | 225.50 | 15,483 |
| 2025-12-10 | 220.54 | 231.49 | 220.00 | 225.00 | 225.00 | 9,969 |
| 2025-12-09 | 220.85 | 223.45 | 217.01 | 220.54 | 220.54 | 2,988 |
| 2025-12-08 | 223.18 | 226.59 | 220.30 | 220.85 | 220.85 | 4,071 |
| 2025-12-07 | 226.31 | 231.96 | 222.05 | 223.18 | 223.18 | 8,059 |
| 2025-12-04 | 225.61 | 232.93 | 220.10 | 226.31 | 226.31 | 4,248 |
| 2025-12-03 | 224.62 | 233.00 | 220.00 | 225.61 | 225.61 | 12,110 |
| 2025-12-02 | 204.10 | 235.00 | 202.88 | 224.62 | 224.62 | 49,405 |
| 2025-12-01 | 202.87 | 210.00 | 202.87 | 204.10 | 204.10 | 8,407 |
| 2025-11-30 | 200.01 | 211.00 | 200.01 | 202.87 | 202.87 | 2,605 |
| 2025-11-27 | 206.81 | 211.95 | 196.00 | 200.01 | 200.01 | 9,158 |
| 2025-11-26 | 213.26 | 215.90 | 181.00 | 206.81 | 206.81 | 4,210 |
| 2025-11-25 | 215.48 | 216.50 | 211.80 | 213.26 | 213.26 | 2,364 |
| 2025-11-24 | 213.58 | 217.00 | 212.00 | 215.48 | 215.48 | 5,443 |
| 2025-11-23 | 213.05 | 217.00 | 210.50 | 213.58 | 213.58 | 2,478 |
| 2025-11-20 | 213.06 | 217.90 | 211.00 | 213.05 | 213.05 | 4,776 |
| 2025-11-19 | 216.60 | 218.94 | 210.00 | 213.06 | 213.06 | 6,776 |
| 2025-11-18 | 218.03 | 222.30 | 213.00 | 216.60 | 216.60 | 2,704 |
| 2025-11-17 | 218.24 | 223.97 | 218.00 | 218.03 | 218.03 | 6,577 |
| 2025-11-16 | 219.63 | 225.00 | 218.01 | 218.24 | 218.24 | 3,735 |
| 2025-11-13 | 220.22 | 230.00 | 217.30 | 219.63 | 219.63 | 5,846 |
| 2025-11-12 | 224.40 | 227.00 | 210.00 | 220.22 | 220.22 | 6,248 |
| 2025-11-11 | 221.39 | 230.00 | 221.01 | 224.40 | 224.40 | 6,955 |
| 2025-11-10 | 219.46 | 231.00 | 216.03 | 221.39 | 221.39 | 19,144 |
| 2025-11-09 | 219.47 | 224.00 | 218.03 | 219.46 | 219.46 | 2,468 |
| 2025-11-06 | 218.03 | 224.80 | 216.20 | 219.47 | 219.47 | 3,555 |
| 2025-11-05 | 218.11 | 225.99 | 216.00 | 218.03 | 218.03 | 10,243 |
| 2025-11-04 | 216.17 | 220.50 | 216.17 | 218.11 | 218.11 | 6,847 |
| 2025-11-03 | 214.16 | 218.95 | 211.49 | 216.17 | 216.17 | 8,214 |
| 2025-11-02 | 216.58 | 227.98 | 208.00 | 214.16 | 214.16 | 8,366 |
| 2025-10-30 | 209.33 | 224.84 | 205.01 | 216.58 | 216.58 | 9,266 |
| 2025-10-29 | 232.58 | 234.50 | 204.01 | 209.33 | 209.33 | 29,220 |
| 2025-10-28 | 245.70 | 245.70 | 230.00 | 232.58 | 232.58 | 6,945 |
| 2025-10-27 | 235.42 | 249.98 | 235.42 | 248.25 | 239.92 | 22,386 |
| 2025-10-26 | 230.07 | 236.35 | 225.03 | 235.42 | 227.52 | 15,357 |
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.