Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 227.88 | 232.00 | 225.00 | 230.07 | 222.35 | 14,274 |
| 2025-10-22 | 228.07 | 239.00 | 220.00 | 227.88 | 220.23 | 23,701 |
| 2025-10-21 | 215.42 | 229.97 | 215.42 | 228.07 | 220.41 | 59,720 |
| 2025-10-20 | 203.00 | 216.31 | 203.00 | 215.42 | 208.19 | 66,904 |
| 2025-10-19 | 194.06 | 203.00 | 194.06 | 203.00 | 196.19 | 19,952 |
| 2025-10-16 | 190.00 | 196.00 | 190.00 | 194.06 | 187.55 | 63,933 |
| 2025-10-15 | 185.83 | 194.75 | 185.83 | 190.00 | 183.62 | 41,764 |
| 2025-10-14 | 182.00 | 186.25 | 182.00 | 185.83 | 179.59 | 26,550 |
| 2025-10-13 | 179.00 | 184.00 | 177.01 | 182.00 | 175.89 | 30,079 |
| 2025-10-12 | 182.00 | 183.00 | 177.50 | 179.00 | 172.99 | 24,116 |
| 2025-10-08 | 181.00 | 183.99 | 179.01 | 182.00 | 175.89 | 43,419 |
| 2025-10-07 | 170.01 | 184.00 | 169.00 | 181.00 | 174.92 | 85,173 |
| 2025-10-06 | 170.00 | 172.00 | 169.41 | 170.01 | 164.30 | 11,519 |
| 2025-10-05 | 170.13 | 172.74 | 169.33 | 170.00 | 164.29 | 16,370 |
| 2025-10-02 | 170.00 | 172.73 | 168.26 | 170.13 | 164.42 | 12,813 |
| 2025-10-01 | 169.62 | 175.00 | 161.00 | 170.00 | 164.29 | 118,136 |
| 2025-09-30 | 170.37 | 171.00 | 167.00 | 169.62 | 163.93 | 25,328 |
| 2025-09-29 | 169.76 | 175.00 | 167.01 | 170.37 | 164.65 | 58,718 |
| 2025-09-28 | 171.62 | 175.00 | 168.00 | 169.76 | 164.06 | 38,393 |
| 2025-09-25 | 169.75 | 175.50 | 167.00 | 171.62 | 165.86 | 51,855 |
| 2025-09-24 | 174.29 | 176.49 | 169.16 | 169.75 | 164.05 | 19,748 |
| 2025-09-23 | 168.81 | 176.80 | 166.60 | 174.29 | 168.44 | 30,933 |
| 2025-09-22 | 174.11 | 178.00 | 166.15 | 168.81 | 163.14 | 58,037 |
| 2025-09-21 | 175.26 | 180.00 | 173.00 | 174.11 | 168.27 | 10,369 |
| 2025-09-18 | 182.09 | 186.25 | 175.00 | 175.26 | 169.38 | 25,072 |
| 2025-09-17 | 178.90 | 186.95 | 175.00 | 182.09 | 175.98 | 17,339 |
| 2025-09-16 | 182.95 | 188.70 | 178.00 | 178.90 | 172.89 | 17,201 |
| 2025-09-15 | 186.87 | 190.00 | 177.00 | 182.95 | 176.81 | 33,810 |
| 2025-09-14 | 170.25 | 192.80 | 170.25 | 186.87 | 180.60 | 91,040 |
| 2025-09-11 | 177.53 | 183.80 | 169.00 | 170.25 | 164.54 | 80,698 |
| 2025-09-10 | 179.79 | 186.00 | 177.00 | 177.53 | 171.57 | 18,604 |
| 2025-09-09 | 182.18 | 197.90 | 178.00 | 179.79 | 173.76 | 25,908 |
| 2025-09-08 | 195.49 | 203.85 | 180.00 | 182.18 | 176.06 | 43,431 |
| 2025-09-07 | 176.31 | 208.00 | 176.31 | 195.49 | 188.93 | 100,315 |
| 2025-09-03 | 169.08 | 182.50 | 169.00 | 176.31 | 170.39 | 84,609 |
| 2025-09-02 | 160.00 | 174.00 | 160.00 | 169.08 | 163.40 | 55,797 |
| 2025-09-01 | 161.51 | 166.00 | 155.10 | 160.00 | 154.63 | 24,694 |
| 2025-08-31 | 168.00 | 172.99 | 160.25 | 161.51 | 156.09 | 49,620 |
| 2025-08-28 | 165.45 | 174.00 | 162.27 | 168.00 | 162.36 | 66,904 |
| 2025-08-27 | 160.25 | 169.96 | 159.06 | 165.45 | 159.90 | 98,287 |
| 2025-08-26 | 151.92 | 164.30 | 151.10 | 160.25 | 154.87 | 175,500 |
| 2025-08-25 | 146.15 | 158.95 | 144.66 | 151.92 | 146.82 | 142,843 |
| 2025-08-24 | 138.56 | 155.00 | 138.56 | 146.15 | 141.24 | 249,729 |
| 2025-08-21 | 133.06 | 142.48 | 132.00 | 138.56 | 133.91 | 119,221 |
| 2025-08-20 | 136.16 | 137.46 | 132.00 | 133.06 | 128.59 | 28,271 |
| 2025-08-19 | 137.80 | 140.99 | 135.27 | 136.16 | 131.59 | 35,420 |
| 2025-08-18 | 139.00 | 144.00 | 137.10 | 137.80 | 133.17 | 93,657 |
| 2025-08-17 | 140.00 | 143.00 | 138.00 | 139.00 | 134.33 | 115,180 |
| 2025-08-14 | 128.10 | 148.80 | 127.29 | 140.00 | 135.30 | 573,032 |
| 2025-08-13 | 127.35 | 129.75 | 126.80 | 128.10 | 123.80 | 34,274 |
| 2025-08-12 | 127.73 | 132.98 | 126.00 | 127.35 | 123.08 | 76,703 |
| 2025-08-11 | 129.82 | 131.99 | 127.06 | 127.73 | 123.44 | 23,556 |
| 2025-08-10 | 127.81 | 133.00 | 127.81 | 129.82 | 125.46 | 32,359 |
| 2025-08-07 | 127.00 | 131.49 | 127.00 | 127.81 | 123.52 | 44,032 |
| 2025-08-06 | 131.97 | 133.99 | 126.65 | 127.00 | 122.74 | 86,453 |
| 2025-08-05 | 134.00 | 137.69 | 130.16 | 131.97 | 127.54 | 109,126 |
| 2025-08-04 | 127.31 | 141.50 | 126.50 | 134.00 | 129.50 | 329,086 |
| 2025-08-03 | 128.98 | 131.84 | 126.00 | 127.31 | 123.04 | 79,817 |
| 2025-07-31 | 127.92 | 133.00 | 127.92 | 128.98 | 124.65 | 98,566 |
| 2025-07-30 | 131.96 | 133.85 | 127.00 | 127.92 | 123.63 | 59,488 |
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.