Arab Pharmaceuticals (ADCI) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,434
- All-time high
- 266.00 EGP
- All-time low
- 3.54 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 253.12 | 260.20 | 253.12 | 258.00 | 38,215 | |
| 252.00 | 266.00 | 250.10 | 253.12 | 60,586 | |
| 239.58 | 258.00 | 239.00 | 252.00 | 106,698 | |
| 237.45 | 243.00 | 235.45 | 238.15 | 37,145 | |
| 238.73 | 242.00 | 236.73 | 237.45 | 24,705 | |
| 234.84 | 249.37 | 234.10 | 238.73 | 119,699 | |
| 236.44 | 238.34 | 233.00 | 234.84 | 18,310 | |
| 232.85 | 243.00 | 232.30 | 236.44 | 63,801 | |
| 232.77 | 235.00 | 231.51 | 233.10 | 7,748 | |
| 232.00 | 234.70 | 230.00 | 232.77 | 15,488 | |
| 234.80 | 238.00 | 231.50 | 232.00 | 29,956 | |
| 237.20 | 240.00 | 234.20 | 234.80 | 21,511 | |
| 238.50 | 244.00 | 237.00 | 237.20 | 46,000 | |
| 240.97 | 244.99 | 238.00 | 238.50 | 43,263 | |
| 240.47 | 246.99 | 240.47 | 240.97 | 58,412 | |
| 243.76 | 245.00 | 240.00 | 240.47 | 33,465 | |
| 238.57 | 248.00 | 236.00 | 243.76 | 93,283 | |
| 238.94 | 241.00 | 234.60 | 239.88 | 28,103 | |
| 243.00 | 244.50 | 237.40 | 239.87 | 25,933 | |
| 240.00 | 243.90 | 240.00 | 243.00 | 57,446 | |
| 239.02 | 242.50 | 238.00 | 240.00 | 75,059 | |
| 231.71 | 241.95 | 231.71 | 239.02 | 94,777 | |
| 227.40 | 238.00 | 227.40 | 231.89 | 105,799 | |
| 227.10 | 229.50 | 225.50 | 227.40 | 54,510 | |
| 226.87 | 229.50 | 223.15 | 227.10 | 39,011 | |
| 227.96 | 230.90 | 226.50 | 226.87 | 44,716 | |
| 221.70 | 230.90 | 221.70 | 227.96 | 93,732 | |
| 221.23 | 225.00 | 219.00 | 221.70 | 48,956 | |
| 219.65 | 228.80 | 219.00 | 221.23 | 131,988 | |
| 215.04 | 220.00 | 215.04 | 219.65 | 22,962 | |
| 214.84 | 217.99 | 212.52 | 215.04 | 16,884 | |
| 216.00 | 219.94 | 212.14 | 214.84 | 11,586 | |
| 212.00 | 218.00 | 212.00 | 216.00 | 31,235 | |
| 214.66 | 217.89 | 211.00 | 211.15 | 9,145 | |
| 219.04 | 219.98 | 214.00 | 214.66 | 8,990 | |
| 216.06 | 220.00 | 216.06 | 219.04 | 6,824 | |
| 214.77 | 218.90 | 214.25 | 214.98 | 15,689 | |
| 210.01 | 219.90 | 210.01 | 214.77 | 23,021 | |
| 208.30 | 212.00 | 206.51 | 208.06 | 12,343 | |
| 209.62 | 215.90 | 208.05 | 208.30 | 9,134 | |
| 205.10 | 215.89 | 205.10 | 209.62 | 16,263 | |
| 210.09 | 214.99 | 202.22 | 205.01 | 24,296 | |
| 218.60 | 219.48 | 210.03 | 210.09 | 31,213 | |
| 217.69 | 221.00 | 217.00 | 218.60 | 22,011 | |
| 217.10 | 225.00 | 217.10 | 217.69 | 46,779 | |
| 213.01 | 224.00 | 213.01 | 216.63 | 83,465 | |
| 212.98 | 217.00 | 210.03 | 212.86 | 24,968 | |
| 204.20 | 220.00 | 204.20 | 212.98 | 105,830 | |
| 203.46 | 210.00 | 198.00 | 202.31 | 42,714 | |
| 193.44 | 213.00 | 190.00 | 203.46 | 94,837 | |
| 191.00 | 199.00 | 191.00 | 193.44 | 48,699 | |
| 183.51 | 192.99 | 183.51 | 190.75 | 44,777 | |
| 182.96 | 185.98 | 181.13 | 183.30 | 21,742 | |
| 178.19 | 190.00 | 178.01 | 182.96 | 58,689 | |
| 178.34 | 179.70 | 177.00 | 178.19 | 13,911 | |
| 178.66 | 179.99 | 176.23 | 178.34 | 13,066 | |
| 178.05 | 179.00 | 176.00 | 178.66 | 20,777 | |
| 179.50 | 184.83 | 177.50 | 178.05 | 17,671 | |
| 184.07 | 186.99 | 178.30 | 179.50 | 37,651 | |
| 183.95 | 195.00 | 182.60 | 184.07 | 121,201 |
The full price history back to 27 November 2000 is available on the interactive ADCI chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.