Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt
· Delayed Price · Currency is EGP 811.51
+0.42 (0.05%)
At close: Dec 2, 2025
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 722.13 | 744.90 | 720.02 | 739.43 | 687.54 | 2.40% | 3,004 |
| Oct 12, 2025 | 706.61 | 725.00 | 705.41 | 722.13 | 671.45 | 2.20% | 2,731 |
| Oct 8, 2025 | 706.61 | 712.94 | 705.01 | 706.61 | 657.02 | - | 374 |
| Oct 7, 2025 | 702.05 | 715.99 | 700.30 | 706.61 | 657.02 | 0.65% | 1,278 |
| Oct 6, 2025 | 709.89 | 713.00 | 700.01 | 702.05 | 652.78 | -1.10% | 649 |
| Oct 5, 2025 | 700.18 | 714.99 | 700.00 | 709.89 | 660.07 | 1.39% | 523 |
| Oct 2, 2025 | 700.00 | 709.98 | 697.01 | 700.18 | 651.04 | 0.03% | 1,330 |
| Oct 1, 2025 | 707.84 | 719.00 | 699.01 | 700.00 | 650.88 | -1.11% | 5,289 |
| Sep 30, 2025 | 713.00 | 720.00 | 704.11 | 707.84 | 658.16 | -0.72% | 2,634 |
| Sep 29, 2025 | 699.91 | 733.00 | 691.00 | 713.00 | 662.96 | 1.87% | 9,952 |
| Sep 28, 2025 | 680.88 | 725.00 | 665.00 | 699.91 | 650.79 | 2.79% | 6,323 |
| Sep 25, 2025 | 665.05 | 690.00 | 660.56 | 680.88 | 633.10 | 2.38% | 1,341 |
| Sep 24, 2025 | 679.38 | 691.11 | 651.00 | 665.05 | 618.38 | -2.11% | 807 |
| Sep 23, 2025 | 691.30 | 691.99 | 676.15 | 679.38 | 631.70 | -1.72% | 994 |
| Sep 22, 2025 | 692.75 | 696.00 | 676.05 | 691.30 | 642.79 | -0.21% | 992 |
| Sep 21, 2025 | 692.26 | 696.00 | 690.00 | 692.75 | 644.13 | 0.07% | 524 |
| Sep 18, 2025 | 695.39 | 704.49 | 691.01 | 692.26 | 643.68 | -0.45% | 588 |
| Sep 17, 2025 | 696.62 | 705.00 | 692.01 | 695.39 | 646.59 | -0.18% | 524 |
| Sep 16, 2025 | 699.02 | 713.00 | 692.01 | 696.62 | 647.73 | -0.34% | 895 |
| Sep 15, 2025 | 704.90 | 710.00 | 695.06 | 699.02 | 649.96 | -0.83% | 700 |
| Sep 14, 2025 | 705.79 | 729.90 | 698.00 | 704.90 | 655.43 | -0.13% | 3,186 |
| Sep 11, 2025 | 701.01 | 710.00 | 690.00 | 705.79 | 656.26 | 0.68% | 1,304 |
| Sep 10, 2025 | 714.35 | 715.00 | 699.99 | 701.01 | 651.81 | -1.87% | 903 |
| Sep 9, 2025 | 711.87 | 732.00 | 705.00 | 714.35 | 664.22 | 0.35% | 866 |
| Sep 8, 2025 | 731.18 | 733.99 | 704.00 | 711.87 | 661.91 | -2.64% | 1,575 |
| Sep 7, 2025 | 727.53 | 768.00 | 686.00 | 731.18 | 679.87 | 0.50% | 4,328 |
| Sep 3, 2025 | 664.25 | 748.00 | 657.53 | 727.53 | 676.47 | 9.53% | 6,820 |
| Sep 2, 2025 | 660.89 | 670.00 | 646.29 | 664.25 | 617.63 | 0.51% | 539 |
| Sep 1, 2025 | 664.27 | 670.99 | 641.00 | 660.89 | 614.51 | -0.51% | 1,870 |
| Aug 31, 2025 | 656.04 | 667.49 | 646.20 | 664.27 | 617.65 | 1.25% | 1,225 |
| Aug 28, 2025 | 648.88 | 667.90 | 646.12 | 656.04 | 610.00 | 1.10% | 672 |
| Aug 27, 2025 | 653.46 | 651.99 | 644.01 | 648.88 | 603.34 | -0.70% | 685 |
| Aug 26, 2025 | 653.46 | 667.80 | 641.00 | 653.46 | 607.60 | - | 429 |
| Aug 25, 2025 | 652.76 | 670.00 | 645.03 | 653.46 | 607.60 | 0.11% | 1,993 |
| Aug 24, 2025 | 652.64 | 665.00 | 640.00 | 652.76 | 606.95 | 0.02% | 958 |
| Aug 21, 2025 | 652.64 | 651.00 | 642.00 | 652.64 | 606.84 | - | 454 |
| Aug 20, 2025 | 652.64 | 665.00 | 645.00 | 652.64 | 606.84 | - | 123 |
| Aug 19, 2025 | 661.15 | 672.71 | 644.00 | 652.64 | 606.84 | -1.29% | 1,161 |
| Aug 18, 2025 | 675.69 | 672.96 | 658.01 | 661.15 | 614.75 | -2.15% | 1,009 |
| Aug 17, 2025 | 675.69 | 674.00 | 666.00 | 675.69 | 628.27 | - | 352 |
| Aug 14, 2025 | 675.69 | 675.00 | 665.02 | 675.69 | 628.27 | - | 179 |
| Aug 13, 2025 | 675.69 | 674.99 | 665.00 | 675.69 | 628.27 | - | 412 |
| Aug 12, 2025 | 674.63 | 679.99 | 665.00 | 675.69 | 628.27 | 0.16% | 829 |
| Aug 11, 2025 | 667.96 | 676.00 | 658.01 | 674.63 | 627.29 | 1.00% | 1,232 |
| Aug 10, 2025 | 644.35 | 671.99 | 640.20 | 667.96 | 621.08 | 3.66% | 4,814 |
| Aug 7, 2025 | 639.23 | 655.00 | 639.00 | 644.35 | 599.13 | 0.80% | 2,495 |
| Aug 6, 2025 | 651.70 | 664.49 | 635.04 | 639.23 | 594.37 | -1.91% | 2,816 |
| Aug 5, 2025 | 671.01 | 685.00 | 630.11 | 651.70 | 605.96 | -2.88% | 6,160 |
| Aug 4, 2025 | 623.17 | 677.00 | 620.00 | 671.01 | 623.92 | 7.68% | 10,117 |
| Aug 3, 2025 | 572.24 | 625.00 | 565.00 | 623.17 | 579.44 | 8.90% | 6,169 |
| Jul 31, 2025 | 558.68 | 614.00 | 557.02 | 572.24 | 532.08 | 2.43% | 5,813 |
| Jul 30, 2025 | 565.14 | 571.99 | 553.00 | 558.68 | 519.47 | -1.14% | 669 |
| Jul 29, 2025 | 555.27 | 583.44 | 555.00 | 565.14 | 525.48 | 1.78% | 2,798 |
| Jul 28, 2025 | 560.34 | 568.99 | 541.00 | 555.27 | 516.30 | -0.90% | 1,165 |
| Jul 27, 2025 | 562.03 | 570.00 | 555.00 | 560.34 | 521.02 | -0.30% | 2,047 |
| Jul 23, 2025 | 556.72 | 572.00 | 555.50 | 562.03 | 522.59 | 0.95% | 1,193 |
| Jul 22, 2025 | 568.24 | 570.00 | 550.00 | 556.72 | 517.65 | -2.03% | 633 |
| Jul 21, 2025 | 562.66 | 580.00 | 530.01 | 568.24 | 528.36 | 0.99% | 1,629 |
| Jul 20, 2025 | 520.63 | 590.00 | 521.01 | 562.66 | 523.17 | 8.07% | 4,782 |
| Jul 17, 2025 | 547.71 | 550.00 | 501.25 | 520.63 | 484.09 | -4.94% | 8,051 |
| Jul 16, 2025 | 584.42 | 619.00 | 542.01 | 547.71 | 509.27 | -6.28% | 7,014 |
| Jul 15, 2025 | 487.26 | 584.71 | 495.00 | 584.42 | 543.41 | 19.94% | 5,541 |