Skip to main content
The Arab Drug Company (EGX:ADCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
149.97
-0.03 (-0.02%)
At close: Mar 5, 2026

The Arab Drug Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026150.00151.99149.25149.97149.97-0.02%7,985
Mar 4, 2026147.97150.98147.78150.00150.001.37%12,526
Mar 3, 2026150.10152.00147.50147.97147.97-1.42%10,768
Mar 2, 2026146.67152.00146.34150.10150.102.34%17,158
Mar 1, 2026154.72149.90140.00146.67146.67-5.20%26,431
Feb 26, 2026158.09159.99154.00154.72154.72-2.13%21,220
Feb 25, 2026159.90162.00158.00158.09158.09-1.13%6,196
Feb 24, 2026161.48163.70158.00159.90159.90-0.98%9,784
Feb 23, 2026160.63163.74159.72161.48161.480.53%11,503
Feb 22, 2026162.09163.90160.50160.63160.63-0.90%7,421
Feb 19, 2026163.52167.00161.33162.09162.09-0.87%10,193
Feb 18, 2026163.26167.44162.02163.52163.520.16%8,494
Feb 17, 2026162.20165.49161.00163.26163.260.65%10,015
Feb 16, 2026165.16167.48162.20162.20162.20-1.79%15,842
Feb 15, 2026163.16166.49163.00165.16165.161.23%8,134
Feb 12, 2026162.00166.90162.20163.16163.160.72%14,190
Feb 11, 2026165.68171.99161.52162.00162.00-2.22%23,179
Feb 10, 2026167.54170.50162.00165.68165.68-1.11%23,577
Feb 9, 2026169.29171.90167.35167.54167.54-1.03%20,812
Feb 8, 2026173.75174.25167.00169.29169.29-2.57%21,882
Feb 5, 2026171.32179.90169.00173.75173.751.42%54,942
Feb 4, 2026164.42176.00164.00171.32171.324.20%78,471
Feb 3, 2026160.48165.98160.71164.42164.422.46%17,133
Feb 2, 2026158.69164.94159.10160.48160.481.13%24,500
Feb 1, 2026152.99168.67150.02158.69158.693.73%48,418
Jan 28, 2026158.66159.00152.33152.99152.99-3.57%16,895
Jan 27, 2026164.04165.00157.00158.66158.66-3.28%29,952
Jan 26, 2026167.99169.98163.50164.04164.04-2.35%47,773
Jan 25, 2026172.69178.00167.05167.99167.99-2.72%23,370
Jan 22, 2026177.96182.00172.45172.69172.69-2.96%25,750
Jan 21, 2026175.04190.00170.70177.96177.961.67%35,558
Jan 20, 2026176.99179.99174.12175.04175.04-1.10%6,291
Jan 19, 2026175.04182.00175.04176.99176.991.11%3,101
Jan 18, 2026176.04183.00170.00175.04175.04-0.57%3,675
Jan 15, 2026181.39186.00172.00176.04176.04-2.95%8,708
Jan 14, 2026185.14199.90180.01181.39181.39-2.03%17,191
Jan 13, 2026194.00195.00183.31185.14185.14-4.57%27,307
Jan 12, 2026201.55209.90193.27194.00194.00-3.75%38,438
Jan 11, 2026205.86213.89201.11201.55201.55-2.09%10,857
Jan 8, 2026206.67210.00205.50205.86205.86-0.39%5,540
Jan 6, 2026207.91215.00205.25206.67206.67-0.60%6,424
Jan 5, 2026211.89216.00206.10207.91207.91-1.88%6,822
Jan 4, 2026215.85218.75210.02211.89211.89-1.83%5,921
Dec 31, 2025217.03223.99212.00215.85215.85-0.54%5,161
Dec 30, 2025219.62227.00216.00217.03217.03-1.18%16,548
Dec 29, 2025222.00223.50216.03219.62219.62-1.07%4,308
Dec 28, 2025225.42228.98220.02222.00222.00-1.52%3,206
Dec 25, 2025211.23233.50210.50225.42225.426.72%24,200
Dec 24, 2025211.23214.50210.02211.23211.23-1,415
Dec 23, 2025209.94215.00210.00211.23211.230.61%1,864
Dec 22, 2025211.26216.39209.00209.94209.94-0.62%4,016
Dec 21, 2025222.31224.40210.02211.26211.26-4.97%6,601
Dec 18, 2025226.03226.50220.00222.31222.31-1.65%1,587
Dec 17, 2025226.03226.80223.70226.03226.03-687
Dec 16, 2025225.02227.80223.05226.03226.030.45%5,226
Dec 15, 2025226.41229.70222.10225.02225.02-0.61%8,270
Dec 14, 2025225.50232.00225.00226.41226.410.40%9,587
Dec 11, 2025225.00229.00225.00225.50225.500.22%15,483
Dec 10, 2025220.54231.49220.00225.00225.002.02%9,969
Dec 9, 2025220.85223.45217.01220.54220.54-0.14%2,988
Dec 8, 2025223.18226.59220.30220.85220.85-1.04%4,071
Dec 7, 2025226.31231.96222.05223.18223.18-1.38%8,059
Dec 4, 2025225.61232.93220.10226.31226.310.31%4,248
Dec 3, 2025224.62233.00220.00225.61225.610.44%12,110
Dec 2, 2025204.10235.00202.88224.62224.6210.05%49,405
Dec 1, 2025202.87210.00204.00204.10204.100.61%8,407
Nov 30, 2025200.01211.00200.11202.87202.871.43%2,605
Nov 27, 2025206.81211.95196.00200.01200.01-3.29%9,158
Nov 26, 2025213.26215.90181.00206.81206.81-3.02%4,210
Nov 25, 2025215.83216.50211.80213.26213.26-1.19%2,364
Nov 24, 2025213.58217.00212.00215.83215.831.05%6,044
Nov 23, 2025213.05217.00210.50213.58213.580.25%2,478
Nov 20, 2025213.06217.90211.00213.05213.05-4,776
Nov 19, 2025216.60218.94210.00213.06213.06-1.63%6,776
Nov 18, 2025218.03222.30213.00216.60216.60-0.66%2,704
Nov 17, 2025218.24223.97218.00218.03218.03-0.10%6,577
Nov 16, 2025219.63225.00218.01218.24218.24-0.63%3,735
Nov 13, 2025220.22230.00217.30219.63219.63-0.27%5,846
Nov 12, 2025224.40227.00210.00220.22220.22-1.86%6,248
Nov 11, 2025221.39230.00221.01224.40224.401.36%6,955
Nov 10, 2025219.46231.00216.03221.39221.390.88%19,144
Nov 9, 2025219.47224.00218.03219.46219.46-2,468
Nov 6, 2025218.03224.80216.20219.47219.470.66%3,555
Nov 5, 2025218.11225.99216.00218.03218.03-0.04%10,243
Nov 4, 2025216.17220.50217.00218.11218.110.90%6,847
Nov 3, 2025214.16218.95211.49216.17216.170.94%8,214
Nov 2, 2025216.58227.98208.00214.16214.16-1.12%8,366
Oct 30, 2025209.33224.84205.01216.58216.583.46%9,266
Oct 29, 2025232.58234.50204.01209.33209.33-10.00%29,220
Oct 28, 2025248.25245.70230.00232.58232.58-6.31%6,945
Oct 27, 2025235.42249.98235.44248.25239.925.45%22,386
Oct 26, 2025230.07236.35225.03235.42227.522.33%15,357
Oct 23, 2025227.88232.00225.00230.07222.350.96%14,274
Oct 22, 2025228.07239.00220.00227.88220.23-0.08%23,701
Oct 21, 2025215.42229.97216.40228.07220.415.87%59,720
Oct 20, 2025203.00216.31203.00215.42208.196.12%66,904
Oct 19, 2025194.06203.00196.00203.00196.194.61%19,952
Oct 16, 2025190.00196.00191.00194.06187.552.14%63,933
Oct 15, 2025185.83194.75186.01190.00183.622.24%41,764
Oct 14, 2025182.00186.25182.10185.83179.592.10%26,550