Skip to main content
The Arab Drug Company (EGX:ADCI)
Egypt flag Egypt · Delayed Price · Currency is EGP
225.61
+0.99 (0.44%)
At close: Dec 3, 2025

The Arab Drug Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 2025179.00184.00177.01182.00175.891.68%30,079
Oct 12, 2025182.00183.00177.50179.00172.99-1.65%24,116
Oct 8, 2025181.00183.99179.01182.00175.890.55%43,419
Oct 7, 2025170.01184.00169.00181.00174.926.46%85,173
Oct 6, 2025170.00172.00169.41170.01164.300.01%11,519
Oct 5, 2025170.13172.74169.33170.00164.29-0.08%16,370
Oct 2, 2025170.00172.73168.26170.13164.420.08%12,813
Oct 1, 2025169.62175.00161.00170.00164.290.22%118,136
Sep 30, 2025170.37171.00167.00169.62163.93-0.44%25,328
Sep 29, 2025169.76175.00167.01170.37164.650.36%58,718
Sep 28, 2025171.62175.00168.00169.76164.06-1.08%38,393
Sep 25, 2025169.75175.50167.00171.62165.861.10%51,855
Sep 24, 2025174.29176.49169.16169.75164.05-2.60%19,748
Sep 23, 2025168.81176.80166.60174.29168.443.25%30,933
Sep 22, 2025174.11178.00166.15168.81163.14-3.04%58,037
Sep 21, 2025175.26180.00173.00174.11168.27-0.66%10,369
Sep 18, 2025182.09186.25175.00175.26169.38-3.75%25,072
Sep 17, 2025178.90186.95175.00182.09175.981.78%17,339
Sep 16, 2025182.95188.70178.00178.90172.89-2.21%17,201
Sep 15, 2025186.87190.00177.00182.95176.81-2.10%33,810
Sep 14, 2025170.25192.80171.56186.87180.609.76%91,040
Sep 11, 2025177.53183.80169.00170.25164.54-4.10%80,698
Sep 10, 2025179.79186.00177.00177.53171.57-1.26%18,604
Sep 9, 2025182.18197.90178.00179.79173.75-1.31%25,908
Sep 8, 2025195.49203.85180.00182.18176.06-6.81%43,431
Sep 7, 2025176.31208.00177.06195.49188.9310.88%100,315
Sep 3, 2025169.08182.50169.00176.31170.394.28%84,609
Sep 2, 2025160.00174.00160.00169.08163.405.68%55,797
Sep 1, 2025161.51166.00155.10160.00154.63-0.93%24,694
Aug 31, 2025168.00172.99160.25161.51156.09-3.86%49,620
Aug 28, 2025165.45174.00162.27168.00162.361.54%66,904
Aug 27, 2025160.25169.96159.06165.45159.903.24%98,287
Aug 26, 2025151.92164.30151.10160.25154.875.48%175,500
Aug 25, 2025146.15158.95144.66151.92146.823.95%142,843
Aug 24, 2025138.56155.00139.11146.15141.245.48%249,729
Aug 21, 2025133.06142.48132.00138.56133.914.13%119,221
Aug 20, 2025136.16137.46132.00133.06128.59-2.28%28,271
Aug 19, 2025137.80140.99135.27136.16131.59-1.19%35,420
Aug 18, 2025139.00144.00137.10137.80133.17-0.86%93,657
Aug 17, 2025140.00143.00138.00139.00134.33-0.71%115,180
Aug 14, 2025128.10148.80127.29140.00135.309.29%573,032
Aug 13, 2025127.35129.75126.80128.10123.800.59%34,274
Aug 12, 2025127.73132.98126.00127.35123.08-0.30%76,703
Aug 11, 2025129.82131.99127.06127.73123.44-1.61%23,556
Aug 10, 2025127.81133.00127.90129.82125.461.57%32,359
Aug 7, 2025127.00131.49127.09127.81123.520.64%44,032
Aug 6, 2025131.97133.99126.65127.00122.74-3.77%86,453
Aug 5, 2025134.00137.69130.16131.97127.54-1.51%109,126
Aug 4, 2025127.31141.50126.50134.00129.505.25%329,086
Aug 3, 2025128.98131.84126.00127.31123.04-1.29%79,817
Jul 31, 2025127.92133.00128.01128.98124.650.83%98,566
Jul 30, 2025131.96133.85127.00127.92123.63-3.06%59,488
Jul 29, 2025132.14137.00131.02131.96127.53-0.14%111,729
Jul 28, 2025135.43138.00130.23132.14127.70-2.43%54,757
Jul 27, 2025139.35143.59134.50135.43130.88-2.81%58,827
Jul 23, 2025135.72147.00133.51139.35134.672.67%192,520
Jul 22, 2025141.25145.00135.10135.72131.16-3.92%103,520
Jul 21, 2025143.95158.00141.01141.25136.51-1.88%268,364
Jul 20, 2025122.82144.50126.51143.95139.1217.20%281,668
Jul 17, 2025110.90129.00108.70122.82118.7010.75%202,600
Jul 16, 2025102.38119.50102.90110.90107.188.32%162,342
Jul 15, 2025101.07103.00100.82102.3898.941.30%11,723