Arab Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 257.35 | 259.00 | 241.55 | 256.27 | 256.27 | 10,124 |
| 2026-10-18 | 260.19 | 267.33 | 256.00 | 257.35 | 257.35 | 2,842 |
| 2026-10-15 | 262.24 | 262.24 | 256.51 | 260.19 | 260.19 | 6,256 |
| 2026-10-14 | 268.18 | 268.18 | 255.67 | 262.24 | 262.24 | 6,196 |
| 2026-10-13 | 261.65 | 274.00 | 250.06 | 268.99 | 268.99 | 7,495 |
| 2026-10-12 | 269.04 | 271.97 | 258.00 | 261.65 | 261.65 | 7,325 |
| 2026-10-11 | 272.01 | 275.00 | 268.10 | 269.04 | 269.04 | 3,415 |
| 2026-10-07 | 270.94 | 273.95 | 268.77 | 272.01 | 272.01 | 2,600 |
| 2026-10-06 | 273.22 | 275.00 | 270.01 | 270.94 | 270.94 | 5,192 |
| 2026-10-05 | 274.10 | 277.00 | 272.00 | 273.22 | 273.22 | 3,093 |
| 2026-10-04 | 272.00 | 278.00 | 272.00 | 274.10 | 274.10 | 9,249 |
| 2026-10-01 | 262.55 | 272.87 | 262.55 | 272.00 | 272.00 | 10,170 |
| 2026-09-30 | 271.50 | 273.98 | 256.00 | 262.55 | 262.55 | 12,713 |
| 2026-09-29 | 270.25 | 278.98 | 265.00 | 271.50 | 271.50 | 7,196 |
| 2026-09-28 | 275.04 | 275.04 | 256.00 | 270.25 | 270.25 | 4,024 |
| 2026-09-27 | 284.00 | 288.30 | 274.33 | 275.04 | 275.04 | 6,990 |
| 2026-09-24 | 285.51 | 285.99 | 278.00 | 280.66 | 280.66 | 6,093 |
| 2026-09-23 | 284.80 | 288.50 | 284.00 | 285.51 | 285.51 | 9,490 |
| 2026-09-22 | 279.90 | 288.80 | 279.79 | 283.19 | 283.19 | 10,895 |
| 2026-09-21 | 284.50 | 285.00 | 274.22 | 277.22 | 277.22 | 14,476 |
| 2026-09-20 | 284.00 | 288.80 | 281.06 | 284.29 | 284.29 | 10,560 |
| 2026-09-17 | 282.49 | 283.00 | 278.01 | 280.67 | 280.67 | 6,802 |
| 2026-09-16 | 280.50 | 288.00 | 277.10 | 280.51 | 280.51 | 8,233 |
| 2026-09-15 | 280.00 | 280.00 | 272.51 | 276.52 | 276.52 | 11,640 |
| 2026-09-14 | 285.00 | 288.99 | 267.66 | 275.45 | 275.45 | 11,764 |
| 2026-09-13 | 291.20 | 293.00 | 281.01 | 285.01 | 285.01 | 9,736 |
| 2026-09-10 | 294.00 | 294.00 | 290.65 | 291.10 | 291.10 | 4,854 |
| 2026-09-09 | 293.50 | 295.50 | 290.52 | 291.80 | 291.80 | 3,575 |
| 2026-09-08 | 295.01 | 298.50 | 292.00 | 292.39 | 292.39 | 11,512 |
| 2026-09-07 | 296.00 | 298.99 | 294.00 | 295.32 | 295.32 | 7,472 |
| 2026-09-06 | 295.64 | 297.50 | 294.00 | 294.21 | 294.21 | 12,056 |
| 2026-09-03 | 301.90 | 303.89 | 295.00 | 295.64 | 295.64 | 24,537 |
| 2026-09-02 | 305.77 | 311.11 | 297.07 | 297.38 | 297.38 | 18,670 |
| 2026-09-01 | 303.00 | 308.00 | 295.02 | 305.01 | 305.01 | 23,846 |
| 2026-08-31 | 297.00 | 315.00 | 297.00 | 299.74 | 299.74 | 91,543 |
| 2026-08-30 | 292.55 | 296.40 | 291.12 | 292.12 | 292.12 | 14,780 |
| 2026-08-26 | 292.60 | 296.95 | 290.07 | 292.35 | 292.35 | 12,603 |
| 2026-08-25 | 297.00 | 300.00 | 291.10 | 292.58 | 292.58 | 9,026 |
| 2026-08-24 | 303.00 | 305.85 | 293.00 | 295.13 | 295.13 | 26,013 |
| 2026-08-23 | 286.02 | 309.00 | 286.02 | 301.25 | 301.25 | 45,033 |
| 2026-08-20 | 284.23 | 293.00 | 280.00 | 286.96 | 286.96 | 24,638 |
| 2026-08-19 | 295.00 | 297.97 | 283.10 | 284.23 | 284.23 | 28,095 |
| 2026-08-18 | 299.14 | 305.00 | 289.50 | 293.30 | 293.30 | 27,737 |
| 2026-08-17 | 305.85 | 319.99 | 292.11 | 299.14 | 299.14 | 52,510 |
| 2026-08-16 | 309.84 | 314.00 | 305.00 | 305.85 | 305.85 | 26,782 |
| 2026-08-13 | 305.04 | 326.00 | 305.04 | 309.84 | 309.84 | 47,317 |
| 2026-08-12 | 318.41 | 328.50 | 302.00 | 305.04 | 305.04 | 51,732 |
| 2026-08-11 | 341.08 | 389.99 | 310.01 | 318.41 | 318.41 | 177,249 |
| 2026-08-10 | 290.64 | 344.00 | 290.64 | 341.08 | 341.08 | 198,131 |
| 2026-08-09 | 286.09 | 299.00 | 286.09 | 290.64 | 290.64 | 36,027 |
| 2026-08-06 | 276.47 | 299.98 | 274.00 | 286.09 | 286.09 | 64,335 |
| 2026-08-05 | 279.20 | 287.90 | 274.00 | 276.47 | 276.47 | 23,649 |
| 2026-08-04 | 310.00 | 310.00 | 275.11 | 279.20 | 279.20 | 114,165 |
| 2026-08-03 | 290.00 | 325.00 | 290.00 | 310.00 | 310.00 | 292,693 |
| 2026-08-02 | 250.07 | 300.00 | 250.07 | 290.00 | 290.00 | 268,626 |
| 2026-07-30 | 256.82 | 258.00 | 245.00 | 250.07 | 250.07 | 24,151 |
| 2026-07-29 | 259.09 | 263.00 | 256.03 | 256.82 | 256.82 | 14,960 |
| 2026-07-28 | 260.19 | 264.00 | 258.10 | 259.09 | 259.09 | 14,681 |
| 2026-07-27 | 254.04 | 269.00 | 254.04 | 260.19 | 260.19 | 72,664 |
| 2026-07-26 | 258.00 | 262.00 | 254.00 | 254.04 | 254.04 | 15,410 |
Page 1 of 21 · 1,215 trading daysOlder →
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.