Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 132.14 | 137.00 | 131.02 | 131.96 | 127.53 | 111,729 |
| 2025-07-28 | 135.43 | 138.00 | 130.23 | 132.14 | 127.70 | 54,757 |
| 2025-07-27 | 139.35 | 143.59 | 134.50 | 135.43 | 130.88 | 58,827 |
| 2025-07-23 | 135.72 | 147.00 | 133.51 | 139.35 | 134.67 | 192,520 |
| 2025-07-22 | 141.25 | 145.00 | 135.10 | 135.72 | 131.16 | 103,520 |
| 2025-07-21 | 143.95 | 158.00 | 141.01 | 141.25 | 136.51 | 268,364 |
| 2025-07-20 | 122.82 | 144.50 | 122.82 | 143.95 | 139.12 | 281,668 |
| 2025-07-17 | 110.90 | 129.00 | 108.70 | 122.82 | 118.70 | 202,600 |
| 2025-07-16 | 102.38 | 119.50 | 102.38 | 110.90 | 107.18 | 162,342 |
| 2025-07-15 | 101.07 | 103.00 | 100.82 | 102.38 | 98.943 | 11,723 |
| 2025-07-14 | 98.730 | 101.79 | 98.730 | 101.07 | 97.677 | 12,134 |
| 2025-07-13 | 102.58 | 104.98 | 98.150 | 98.730 | 95.416 | 25,630 |
| 2025-07-10 | 113.00 | 113.00 | 100.60 | 102.58 | 99.137 | 51,010 |
| 2025-07-09 | 203.30 | 212.99 | 200.00 | 210.88 | 101.90 | 30,326 |
| 2025-07-07 | 199.01 | 206.77 | 199.01 | 203.30 | 98.238 | 22,008 |
| 2025-07-06 | 199.13 | 203.98 | 197.35 | 199.01 | 96.165 | 15,742 |
| 2025-07-02 | 197.38 | 201.97 | 196.45 | 199.13 | 96.223 | 4,339 |
| 2025-07-01 | 201.48 | 207.00 | 195.60 | 197.38 | 95.377 | 21,124 |
| 2025-06-30 | 203.73 | 210.00 | 200.00 | 201.48 | 97.359 | 17,173 |
| 2025-06-29 | 203.02 | 217.90 | 201.45 | 203.73 | 98.446 | 39,368 |
| 2025-06-25 | 174.85 | 209.82 | 174.85 | 203.02 | 98.103 | 71,204 |
| 2025-06-24 | 171.30 | 178.70 | 171.30 | 174.85 | 84.490 | 4,444 |
| 2025-06-23 | 168.30 | 173.00 | 168.00 | 171.30 | 82.775 | 2,279 |
| 2025-06-22 | 163.98 | 169.98 | 163.11 | 168.30 | 81.325 | 4,520 |
| 2025-06-19 | 164.03 | 168.50 | 162.00 | 163.98 | 79.238 | 3,935 |
| 2025-06-18 | 164.03 | 171.50 | 162.01 | 164.03 | 79.262 | 1,402 |
| 2025-06-17 | 165.98 | 169.48 | 160.00 | 164.03 | 79.262 | 11,284 |
| 2025-06-16 | 165.12 | 169.99 | 162.00 | 165.98 | 80.204 | 5,842 |
| 2025-06-15 | 170.05 | 170.05 | 165.00 | 165.12 | 79.789 | 4,971 |
| 2025-06-12 | 173.17 | 175.00 | 168.05 | 170.05 | 82.171 | 9,672 |
| 2025-06-11 | 173.17 | 179.00 | 171.31 | 173.17 | 83.679 | 1,160 |
| 2025-06-10 | 173.17 | 175.45 | 171.28 | 173.17 | 83.679 | 380 |
| 2025-06-04 | 173.17 | 175.95 | 171.06 | 173.17 | 83.679 | 380 |
| 2025-06-03 | 173.64 | 176.00 | 172.17 | 173.17 | 83.679 | 6,663 |
| 2025-06-02 | 170.66 | 176.00 | 170.66 | 173.64 | 83.906 | 2,135 |
| 2025-06-01 | 171.93 | 173.95 | 170.00 | 170.66 | 82.466 | 3,742 |
| 2025-05-29 | 172.41 | 173.99 | 171.02 | 171.93 | 83.079 | 2,594 |
| 2025-05-28 | 172.41 | 174.79 | 171.03 | 172.41 | 83.311 | 489 |
| 2025-05-27 | 172.41 | 175.50 | 171.31 | 172.41 | 83.311 | 1,589 |
| 2025-05-26 | 174.76 | 174.99 | 172.25 | 172.41 | 83.311 | 2,805 |
| 2025-05-25 | 174.76 | 177.00 | 171.55 | 174.76 | 84.447 | 563 |
| 2025-05-22 | 174.76 | 175.50 | 171.13 | 174.76 | 84.447 | 561 |
| 2025-05-21 | 174.76 | 176.35 | 170.90 | 174.76 | 84.447 | 1,283 |
| 2025-05-20 | 172.85 | 180.00 | 167.60 | 174.76 | 84.447 | 1,793 |
| 2025-05-19 | 172.85 | 175.00 | 170.21 | 172.85 | 83.524 | 1,392 |
| 2025-05-18 | 172.85 | 176.48 | 172.10 | 172.85 | 83.524 | 1,318 |
| 2025-05-15 | 179.79 | 179.79 | 172.10 | 172.85 | 83.524 | 3,002 |
| 2025-05-14 | 179.79 | 179.79 | 172.10 | 179.79 | 86.878 | 375 |
| 2025-05-13 | 179.79 | 179.79 | 174.00 | 179.79 | 86.878 | 570 |
| 2025-05-12 | 179.79 | 179.79 | 173.00 | 179.79 | 86.878 | 1,218 |
| 2025-05-11 | 179.79 | 179.79 | 174.00 | 179.79 | 86.878 | 1,713 |
| 2025-05-08 | 179.79 | 180.00 | 175.00 | 179.79 | 86.878 | 999 |
| 2025-05-07 | 178.74 | 180.00 | 172.63 | 179.79 | 86.878 | 3,839 |
| 2025-05-06 | 173.07 | 180.00 | 173.07 | 178.74 | 86.370 | 5,659 |
| 2025-05-05 | 165.03 | 178.99 | 165.03 | 173.07 | 83.630 | 8,867 |
| 2025-05-04 | 165.65 | 170.00 | 163.90 | 165.03 | 79.745 | 13,057 |
| 2025-04-30 | 168.08 | 169.70 | 163.00 | 165.65 | 80.045 | 4,452 |
| 2025-04-29 | 166.32 | 169.95 | 166.00 | 168.08 | 81.219 | 1,841 |
| 2025-04-28 | 160.35 | 168.50 | 160.35 | 166.32 | 80.369 | 8,000 |
| 2025-04-27 | 161.09 | 164.00 | 159.00 | 160.35 | 77.484 | 3,790 |
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.