Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 112.06 | 119.00 | 112.00 | 116.00 | 52.018 | 17,353 |
| 2024-10-24 | 109.50 | 113.00 | 109.01 | 112.06 | 50.251 | 8,492 |
| 2024-10-23 | 104.87 | 112.00 | 101.00 | 109.50 | 49.103 | 11,005 |
| 2024-10-22 | 101.66 | 105.01 | 101.00 | 104.87 | 47.027 | 3,308 |
| 2024-10-21 | 101.66 | 103.99 | 100.00 | 101.66 | 45.588 | 1,978 |
| 2024-10-20 | 101.66 | 103.99 | 97.000 | 101.66 | 45.588 | 1,859 |
| 2024-10-17 | 101.66 | 103.98 | 99.900 | 101.66 | 45.588 | 2,885 |
| 2024-10-16 | 101.66 | 104.50 | 100.80 | 101.66 | 45.588 | 741 |
| 2024-10-15 | 103.27 | 105.00 | 100.00 | 101.66 | 45.588 | 4,002 |
| 2024-10-14 | 100.85 | 106.00 | 100.00 | 103.27 | 46.310 | 4,469 |
| 2024-10-13 | 95.190 | 107.85 | 94.670 | 100.85 | 45.225 | 8,285 |
| 2024-10-10 | 92.040 | 97.000 | 91.260 | 95.190 | 42.686 | 3,242 |
| 2024-10-09 | 92.040 | 92.400 | 92.000 | 92.040 | 41.274 | 1,568 |
| 2024-10-08 | 94.800 | 95.990 | 92.000 | 92.040 | 41.274 | 13,715 |
| 2024-10-07 | 94.800 | 98.950 | 92.000 | 94.800 | 42.512 | 1,555 |
| 2024-10-03 | 94.800 | 95.000 | 91.000 | 94.800 | 42.512 | 2,782 |
| 2024-10-02 | 94.800 | 95.500 | 91.000 | 94.800 | 42.512 | 816 |
| 2024-10-01 | 92.890 | 99.900 | 92.890 | 94.800 | 42.512 | 7,854 |
| 2024-09-30 | 92.890 | 93.400 | 92.200 | 92.890 | 41.655 | 1,050 |
| 2024-09-29 | 98.170 | 98.170 | 92.000 | 92.890 | 41.655 | 4,451 |
| 2024-09-26 | 86.410 | 102.98 | 86.300 | 98.170 | 44.023 | 15,830 |
| 2024-09-25 | 86.410 | 89.460 | 86.300 | 86.410 | 38.749 | 431 |
| 2024-09-24 | 87.650 | 89.790 | 85.000 | 86.410 | 38.749 | 6,345 |
| 2024-09-23 | 91.480 | 91.480 | 87.000 | 87.650 | 39.305 | 4,439 |
| 2024-09-22 | 91.480 | 91.480 | 87.500 | 91.480 | 41.023 | 498 |
| 2024-09-19 | 91.480 | 91.480 | 86.300 | 91.480 | 41.023 | 507 |
| 2024-09-18 | 91.480 | 91.480 | 86.050 | 91.480 | 41.023 | 321 |
| 2024-09-17 | 91.480 | 91.480 | 86.000 | 91.480 | 41.023 | 526 |
| 2024-09-16 | 91.480 | 91.480 | 86.500 | 91.480 | 41.023 | 504 |
| 2024-09-12 | 91.480 | 91.480 | 86.550 | 91.480 | 41.023 | 85 |
| 2024-09-11 | 91.480 | 91.480 | 86.000 | 91.480 | 41.023 | 1,885 |
| 2024-09-10 | 91.480 | 91.480 | 86.000 | 91.480 | 41.023 | 417 |
| 2024-09-09 | 91.480 | 91.480 | 85.500 | 91.480 | 41.023 | 2,135 |
| 2024-09-08 | 91.480 | 91.480 | 85.630 | 91.480 | 41.023 | 636 |
| 2024-09-05 | 91.480 | 91.480 | 86.000 | 91.480 | 41.023 | 316 |
| 2024-09-04 | 91.480 | 91.480 | 85.630 | 91.480 | 41.023 | 208 |
| 2024-09-03 | 91.480 | 91.480 | 85.500 | 91.480 | 41.023 | 448 |
| 2024-09-02 | 91.480 | 91.480 | 86.000 | 91.480 | 41.023 | 312 |
| 2024-09-01 | 91.480 | 91.480 | 85.500 | 91.480 | 41.023 | 2,395 |
| 2024-08-29 | 91.480 | 92.850 | 86.000 | 91.480 | 41.023 | 472 |
| 2024-08-28 | 91.480 | 91.480 | 85.130 | 91.480 | 41.023 | 205 |
| 2024-08-27 | 91.480 | 92.850 | 85.940 | 91.480 | 41.023 | 285 |
| 2024-08-26 | 85.920 | 92.880 | 84.010 | 91.480 | 41.023 | 3,323 |
| 2024-08-25 | 82.120 | 90.000 | 82.120 | 85.920 | 38.529 | 4,271 |
| 2024-08-22 | 82.120 | 84.820 | 81.360 | 82.120 | 36.825 | 25 |
| 2024-08-21 | 82.000 | 84.850 | 82.000 | 82.120 | 36.825 | 5,080 |
| 2024-08-20 | 82.000 | 82.000 | 82.000 | 82.000 | 36.772 | 0 |
| 2024-08-19 | 82.000 | 84.890 | 81.150 | 82.000 | 36.772 | 208 |
| 2024-08-18 | 82.000 | 84.500 | 81.310 | 82.000 | 36.772 | 207 |
| 2024-08-15 | 82.000 | 85.550 | 81.850 | 82.000 | 36.772 | 245 |
| 2024-08-14 | 82.000 | 86.000 | 81.850 | 82.000 | 36.772 | 248 |
| 2024-08-13 | 82.000 | 87.990 | 80.110 | 82.000 | 36.772 | 664 |
| 2024-08-12 | 82.000 | 82.490 | 81.980 | 82.000 | 36.772 | 550 |
| 2024-08-11 | 82.000 | 82.000 | 79.110 | 82.000 | 36.772 | 5 |
| 2024-08-08 | 82.000 | 82.000 | 81.000 | 82.000 | 36.772 | 234 |
| 2024-08-07 | 82.000 | 82.000 | 79.100 | 82.000 | 36.772 | 152 |
| 2024-08-06 | 82.000 | 82.000 | 81.000 | 82.000 | 36.772 | 2 |
| 2024-08-05 | 82.000 | 82.000 | 76.020 | 82.000 | 36.772 | 70 |
| 2024-08-04 | 82.000 | 82.000 | 78.000 | 82.000 | 36.772 | 964 |
| 2024-08-01 | 82.000 | 82.000 | 80.200 | 82.000 | 36.772 | 153 |
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.