Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt
· Delayed Price · Currency is EGP 805.88
-29.22 (-3.50%)
At close: Mar 5, 2026
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 835.10 | 817.99 | 803.02 | 805.88 | 805.88 | -3.50% | 547 |
| Mar 4, 2026 | 781.44 | 850.00 | 777.01 | 835.10 | 835.10 | 6.87% | 3,055 |
| Mar 3, 2026 | 775.60 | 784.79 | 775.46 | 781.44 | 781.44 | 0.75% | 868 |
| Mar 2, 2026 | 775.60 | 789.98 | 775.25 | 775.60 | 775.60 | - | 328 |
| Mar 1, 2026 | 779.18 | 778.03 | 752.17 | 775.60 | 775.60 | -0.46% | 2,828 |
| Feb 26, 2026 | 779.95 | 787.43 | 778.06 | 779.18 | 779.18 | -0.10% | 1,147 |
| Feb 25, 2026 | 786.04 | 787.97 | 778.02 | 779.95 | 779.95 | -0.77% | 1,369 |
| Feb 24, 2026 | 785.97 | 789.00 | 780.01 | 786.04 | 786.04 | 0.01% | 640 |
| Feb 23, 2026 | 782.27 | 789.90 | 777.12 | 785.97 | 785.97 | 0.47% | 2,462 |
| Feb 22, 2026 | 781.62 | 792.90 | 778.03 | 782.27 | 782.27 | 0.08% | 551 |
| Feb 19, 2026 | 787.11 | 792.99 | 777.00 | 781.62 | 781.62 | -0.70% | 682 |
| Feb 18, 2026 | 786.60 | 794.90 | 786.20 | 787.11 | 787.11 | 0.06% | 1,779 |
| Feb 17, 2026 | 789.21 | 792.00 | 785.00 | 786.60 | 786.60 | -0.33% | 696 |
| Feb 16, 2026 | 791.37 | 798.99 | 785.03 | 789.21 | 789.21 | -0.27% | 1,476 |
| Feb 15, 2026 | 787.51 | 799.99 | 788.08 | 791.37 | 791.37 | 0.49% | 829 |
| Feb 12, 2026 | 796.80 | 799.97 | 787.01 | 787.51 | 787.51 | -1.17% | 1,785 |
| Feb 11, 2026 | 796.80 | 799.90 | 793.00 | 796.80 | 796.80 | - | 264 |
| Feb 10, 2026 | 796.80 | 803.79 | 792.11 | 796.80 | 796.80 | - | 332 |
| Feb 9, 2026 | 797.78 | 808.99 | 790.00 | 796.80 | 796.80 | -0.12% | 496 |
| Feb 8, 2026 | 800.21 | 806.99 | 796.00 | 797.78 | 797.78 | -0.30% | 698 |
| Feb 5, 2026 | 806.36 | 813.89 | 795.02 | 800.21 | 800.21 | -0.76% | 695 |
| Feb 4, 2026 | 790.27 | 814.00 | 787.01 | 806.36 | 806.36 | 2.04% | 2,820 |
| Feb 3, 2026 | 793.63 | 800.00 | 789.00 | 790.27 | 790.27 | -0.42% | 1,593 |
| Feb 2, 2026 | 782.93 | 800.00 | 785.00 | 793.63 | 793.63 | 1.37% | 1,247 |
| Feb 1, 2026 | 776.31 | 785.10 | 772.03 | 782.93 | 782.93 | 0.85% | 682 |
| Jan 28, 2026 | 787.15 | 784.73 | 771.67 | 776.31 | 776.31 | -1.38% | 1,801 |
| Jan 27, 2026 | 790.19 | 792.98 | 777.00 | 787.15 | 787.15 | -0.38% | 2,350 |
| Jan 26, 2026 | 788.08 | 793.98 | 788.01 | 790.19 | 790.19 | 0.27% | 1,668 |
| Jan 25, 2026 | 790.23 | 805.00 | 788.00 | 788.08 | 788.08 | -0.27% | 1,859 |
| Jan 22, 2026 | 793.54 | 794.70 | 790.01 | 790.23 | 790.23 | -0.42% | 2,566 |
| Jan 21, 2026 | 793.33 | 795.00 | 793.10 | 793.54 | 793.54 | 0.03% | 456 |
| Jan 20, 2026 | 796.18 | 797.90 | 792.51 | 793.33 | 793.33 | -0.36% | 687 |
| Jan 19, 2026 | 799.96 | 802.61 | 792.25 | 796.18 | 796.18 | -0.47% | 715 |
| Jan 18, 2026 | 799.96 | 798.00 | 792.00 | 799.96 | 799.96 | - | 284 |
| Jan 15, 2026 | 799.96 | 802.61 | 792.00 | 799.96 | 799.96 | - | 337 |
| Jan 14, 2026 | 797.12 | 803.99 | 790.00 | 799.96 | 799.96 | 0.36% | 1,014 |
| Jan 13, 2026 | 800.00 | 805.00 | 796.00 | 797.12 | 797.12 | -0.36% | 1,609 |
| Jan 12, 2026 | 804.93 | 807.97 | 797.99 | 800.00 | 800.00 | -0.61% | 3,804 |
| Jan 11, 2026 | 804.62 | 814.99 | 799.00 | 804.93 | 804.93 | 0.04% | 1,481 |
| Jan 8, 2026 | 796.27 | 808.00 | 798.00 | 804.62 | 804.62 | 1.05% | 895 |
| Jan 6, 2026 | 796.27 | 803.99 | 797.01 | 796.27 | 796.27 | - | 318 |
| Jan 5, 2026 | 800.20 | 809.97 | 791.02 | 796.27 | 796.27 | -0.49% | 783 |
| Jan 4, 2026 | 800.37 | 814.00 | 800.00 | 800.20 | 800.20 | -0.02% | 923 |
| Dec 31, 2025 | 818.28 | 821.00 | 800.00 | 800.37 | 800.37 | -2.19% | 1,827 |
| Dec 30, 2025 | 808.77 | 821.99 | 805.00 | 818.28 | 818.28 | 1.18% | 1,922 |
| Dec 29, 2025 | 808.30 | 835.00 | 802.00 | 808.77 | 808.77 | 0.06% | 847 |
| Dec 28, 2025 | 810.01 | 844.40 | 800.00 | 808.30 | 808.30 | -0.21% | 2,936 |
| Dec 25, 2025 | 796.79 | 855.00 | 800.00 | 810.01 | 810.01 | 1.66% | 5,616 |
| Dec 24, 2025 | 796.00 | 804.50 | 790.50 | 796.79 | 796.79 | 0.10% | 662 |
| Dec 23, 2025 | 800.03 | 804.99 | 794.00 | 796.00 | 796.00 | -0.50% | 1,317 |
| Dec 22, 2025 | 802.78 | 806.89 | 795.06 | 800.03 | 800.03 | -0.34% | 834 |
| Dec 21, 2025 | 795.57 | 809.00 | 794.01 | 802.78 | 802.78 | 0.91% | 795 |
| Dec 18, 2025 | 799.03 | 805.00 | 794.00 | 795.57 | 795.57 | -0.43% | 1,542 |
| Dec 17, 2025 | 804.49 | 812.95 | 790.01 | 799.03 | 799.03 | -0.68% | 1,140 |
| Dec 16, 2025 | 800.01 | 813.95 | 800.01 | 804.49 | 804.49 | 0.56% | 2,085 |
| Dec 15, 2025 | 802.33 | 809.99 | 800.00 | 800.01 | 800.01 | -0.29% | 6,049 |
| Dec 14, 2025 | 814.05 | 812.80 | 802.10 | 802.33 | 802.33 | -1.44% | 1,542 |
| Dec 11, 2025 | 814.05 | 814.00 | 805.76 | 814.05 | 814.05 | - | 305 |
| Dec 10, 2025 | 811.13 | 817.89 | 805.20 | 814.05 | 814.05 | 0.36% | 1,609 |
| Dec 9, 2025 | 817.86 | 819.97 | 809.00 | 811.13 | 811.13 | -0.82% | 479 |
| Dec 8, 2025 | 815.33 | 820.00 | 811.08 | 817.86 | 817.86 | 0.31% | 10,360 |
| Dec 7, 2025 | 812.96 | 820.00 | 803.00 | 815.33 | 815.33 | 0.29% | 4,561 |
| Dec 4, 2025 | 806.31 | 825.90 | 806.52 | 812.96 | 812.96 | 0.82% | 1,058 |
| Dec 3, 2025 | 811.51 | 829.00 | 803.01 | 806.31 | 806.31 | -0.64% | 851 |
| Dec 2, 2025 | 811.09 | 846.99 | 807.01 | 811.51 | 811.51 | 0.05% | 2,825 |
| Dec 1, 2025 | 815.79 | 826.98 | 806.00 | 811.09 | 811.09 | -0.58% | 632 |
| Nov 30, 2025 | 792.73 | 830.00 | 794.22 | 815.79 | 815.79 | 2.91% | 2,503 |
| Nov 27, 2025 | 797.50 | 806.90 | 782.01 | 792.73 | 792.73 | -0.60% | 432 |
| Nov 26, 2025 | 805.37 | 811.84 | 782.00 | 797.50 | 797.50 | -0.98% | 934 |
| Nov 25, 2025 | 805.88 | 814.89 | 799.00 | 805.37 | 805.37 | -0.06% | 1,240 |
| Nov 24, 2025 | 807.51 | 818.75 | 796.01 | 805.88 | 805.88 | -0.20% | 1,226 |
| Nov 23, 2025 | 803.67 | 814.99 | 794.01 | 807.51 | 807.51 | 0.48% | 1,799 |
| Nov 20, 2025 | 791.77 | 809.99 | 790.05 | 803.67 | 803.67 | 1.50% | 1,654 |
| Nov 19, 2025 | 798.02 | 803.69 | 790.06 | 791.77 | 791.77 | -0.78% | 1,671 |
| Nov 18, 2025 | 802.98 | 807.89 | 797.00 | 798.02 | 798.02 | -0.62% | 431 |
| Nov 17, 2025 | 806.51 | 809.99 | 795.00 | 802.98 | 802.98 | -0.44% | 1,220 |
| Nov 16, 2025 | 806.60 | 811.99 | 800.01 | 806.51 | 806.51 | -0.01% | 1,814 |
| Nov 13, 2025 | 803.22 | 811.99 | 795.02 | 806.60 | 806.60 | 0.42% | 813 |
| Nov 12, 2025 | 801.99 | 811.99 | 780.00 | 803.22 | 803.22 | 0.15% | 1,627 |
| Nov 11, 2025 | 806.94 | 814.99 | 800.50 | 801.99 | 801.99 | -0.61% | 1,609 |
| Nov 10, 2025 | 809.05 | 815.00 | 800.00 | 806.94 | 806.94 | -0.26% | 1,437 |
| Nov 9, 2025 | 812.19 | 829.99 | 807.00 | 809.05 | 809.05 | -0.39% | 1,943 |
| Nov 6, 2025 | 810.42 | 820.00 | 806.11 | 812.19 | 812.19 | 0.22% | 727 |
| Nov 5, 2025 | 839.10 | 849.00 | 801.26 | 810.42 | 810.42 | -3.42% | 3,712 |
| Nov 4, 2025 | 897.00 | 850.00 | 800.11 | 839.10 | 839.10 | -6.45% | 3,901 |
| Nov 3, 2025 | 882.74 | 898.98 | 885.00 | 897.00 | 834.05 | 1.62% | 4,915 |
| Nov 2, 2025 | 884.26 | 898.98 | 881.99 | 882.74 | 820.79 | -0.17% | 4,295 |
| Oct 30, 2025 | 895.32 | 899.50 | 880.01 | 884.26 | 822.20 | -1.24% | 2,371 |
| Oct 29, 2025 | 899.30 | 909.96 | 894.00 | 895.32 | 832.49 | -0.44% | 2,310 |
| Oct 28, 2025 | 911.23 | 914.00 | 895.01 | 899.30 | 836.19 | -1.31% | 2,078 |
| Oct 27, 2025 | 909.44 | 920.00 | 900.00 | 911.23 | 847.28 | 0.20% | 4,543 |
| Oct 26, 2025 | 912.19 | 928.00 | 900.00 | 909.44 | 845.62 | -0.30% | 4,689 |
| Oct 23, 2025 | 888.00 | 946.00 | 904.00 | 912.19 | 848.17 | 2.72% | 4,476 |
| Oct 22, 2025 | 850.41 | 1,000.96 | 855.00 | 888.00 | 825.68 | 4.42% | 9,025 |
| Oct 21, 2025 | 837.12 | 899.99 | 826.13 | 850.41 | 790.73 | 1.59% | 12,503 |
| Oct 20, 2025 | 828.11 | 845.00 | 820.01 | 837.12 | 778.37 | 1.09% | 2,982 |
| Oct 19, 2025 | 828.44 | 847.00 | 820.00 | 828.11 | 769.99 | -0.04% | 3,935 |
| Oct 16, 2025 | 796.63 | 847.89 | 795.00 | 828.44 | 770.30 | 3.99% | 3,940 |
| Oct 15, 2025 | 762.94 | 847.93 | 760.00 | 796.63 | 740.72 | 4.42% | 7,153 |
| Oct 14, 2025 | 739.43 | 775.00 | 739.43 | 762.94 | 709.40 | 3.18% | 3,693 |