Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 141.39 | 141.39 | 141.00 | 141.39 | 68.322 | 132 |
| 2025-01-20 | 140.01 | 145.89 | 138.00 | 141.39 | 68.322 | 6,985 |
| 2025-01-19 | 139.51 | 146.60 | 139.50 | 140.01 | 67.655 | 30,254 |
| 2025-01-16 | 139.40 | 140.01 | 139.40 | 139.51 | 67.414 | 35,312 |
| 2025-01-15 | 139.40 | 143.00 | 139.00 | 139.40 | 67.360 | 35,225 |
| 2025-01-14 | 139.40 | 143.89 | 136.03 | 139.40 | 67.360 | 32,102 |
| 2025-01-13 | 139.40 | 144.99 | 134.10 | 139.40 | 67.360 | 1,135 |
| 2025-01-12 | 139.40 | 144.99 | 138.00 | 139.40 | 67.360 | 434 |
| 2025-01-09 | 139.40 | 145.00 | 139.11 | 139.40 | 67.360 | 267 |
| 2025-01-08 | 139.40 | 145.00 | 137.70 | 139.40 | 67.360 | 79 |
| 2025-01-06 | 139.40 | 144.95 | 137.71 | 139.40 | 67.360 | 479 |
| 2025-01-05 | 139.40 | 147.00 | 136.05 | 139.40 | 67.360 | 453 |
| 2025-01-02 | 137.26 | 142.90 | 132.00 | 139.40 | 67.360 | 2,194 |
| 2024-12-31 | 137.26 | 139.90 | 128.10 | 137.26 | 66.326 | 887 |
| 2024-12-30 | 137.26 | 140.00 | 133.80 | 137.26 | 66.326 | 618 |
| 2024-12-29 | 137.26 | 137.26 | 133.70 | 137.26 | 66.326 | 524 |
| 2024-12-26 | 137.26 | 137.26 | 135.00 | 137.26 | 66.326 | 502 |
| 2024-12-25 | 137.26 | 137.26 | 135.00 | 137.26 | 66.326 | 0 |
| 2024-12-24 | 136.27 | 143.45 | 135.70 | 137.26 | 66.326 | 2,371 |
| 2024-12-23 | 142.96 | 147.00 | 135.51 | 136.27 | 65.848 | 4,024 |
| 2024-12-22 | 142.96 | 142.96 | 132.21 | 142.96 | 69.081 | 1,406 |
| 2024-12-19 | 142.96 | 142.99 | 130.00 | 142.96 | 69.081 | 1,634 |
| 2024-12-18 | 142.96 | 142.96 | 125.00 | 142.96 | 69.081 | 1,878 |
| 2024-12-17 | 136.45 | 148.00 | 132.00 | 142.96 | 69.081 | 2,290 |
| 2024-12-16 | 136.45 | 140.40 | 127.00 | 136.45 | 65.935 | 931 |
| 2024-12-15 | 129.02 | 142.00 | 126.30 | 136.45 | 65.935 | 6,717 |
| 2024-12-12 | 120.29 | 131.00 | 120.00 | 129.02 | 62.345 | 3,752 |
| 2024-12-11 | 112.27 | 124.95 | 112.27 | 120.29 | 58.126 | 4,243 |
| 2024-12-10 | 112.27 | 119.99 | 112.27 | 112.27 | 54.251 | 402 |
| 2024-12-09 | 112.27 | 120.00 | 112.01 | 112.27 | 54.251 | 1,412 |
| 2024-12-08 | 112.27 | 116.90 | 112.27 | 112.27 | 54.251 | 193 |
| 2024-12-05 | 112.27 | 115.70 | 112.01 | 112.27 | 54.251 | 60 |
| 2024-12-04 | 112.27 | 116.00 | 112.27 | 112.27 | 54.251 | 706 |
| 2024-12-03 | 112.27 | 115.00 | 112.27 | 112.27 | 54.251 | 116 |
| 2024-12-02 | 112.27 | 115.00 | 112.00 | 112.27 | 54.251 | 669 |
| 2024-12-01 | 112.27 | 115.00 | 111.00 | 112.27 | 54.251 | 12 |
| 2024-11-28 | 112.27 | 115.00 | 111.77 | 112.27 | 54.251 | 636 |
| 2024-11-27 | 112.27 | 115.00 | 110.21 | 112.27 | 54.251 | 308 |
| 2024-11-26 | 112.86 | 115.00 | 111.10 | 112.27 | 54.251 | 3,916 |
| 2024-11-25 | 103.21 | 115.00 | 103.21 | 112.86 | 54.536 | 10,124 |
| 2024-11-24 | 103.21 | 110.00 | 102.65 | 103.21 | 49.873 | 1,046 |
| 2024-11-21 | 103.21 | 107.00 | 103.21 | 103.21 | 49.873 | 1,846 |
| 2024-11-20 | 103.21 | 103.80 | 102.70 | 103.21 | 49.873 | 225 |
| 2024-11-19 | 103.21 | 104.00 | 102.60 | 103.21 | 49.873 | 1,964 |
| 2024-11-18 | 103.21 | 104.88 | 102.54 | 103.21 | 49.873 | 890 |
| 2024-11-17 | 103.21 | 104.00 | 102.54 | 103.21 | 49.873 | 63 |
| 2024-11-14 | 103.21 | 105.50 | 102.13 | 103.21 | 49.873 | 362 |
| 2024-11-13 | 103.21 | 105.50 | 103.05 | 103.21 | 49.873 | 254 |
| 2024-11-12 | 103.21 | 105.00 | 103.21 | 103.21 | 49.873 | 2,179 |
| 2024-11-11 | 103.21 | 104.70 | 103.21 | 103.21 | 49.873 | 514 |
| 2024-11-10 | 103.21 | 105.00 | 102.50 | 103.21 | 49.873 | 2,244 |
| 2024-11-07 | 103.88 | 107.00 | 102.75 | 103.21 | 49.873 | 9,877 |
| 2024-11-06 | 105.36 | 108.00 | 102.53 | 103.88 | 50.197 | 3,677 |
| 2024-11-05 | 100.54 | 108.00 | 100.54 | 105.36 | 50.912 | 3,099 |
| 2024-11-04 | 100.54 | 105.41 | 100.54 | 100.54 | 48.583 | 1,232 |
| 2024-11-03 | 100.54 | 108.00 | 100.54 | 100.54 | 48.583 | 1,843 |
| 2024-10-31 | 103.17 | 104.97 | 100.00 | 100.54 | 48.583 | 3,618 |
| 2024-10-30 | 103.17 | 106.79 | 102.50 | 103.17 | 49.853 | 2,137 |
| 2024-10-29 | 106.18 | 109.50 | 101.00 | 103.17 | 49.853 | 9,917 |
| 2024-10-28 | 116.00 | 116.00 | 100.21 | 106.18 | 51.308 | 3,970 |
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.