Alexandria Co. For Pharmaceuticals & Chemical Industries (EGX:AXPH)
Egypt
· Delayed Price · Currency is EGP 893.49
+14.96 (1.70%)
At close: Apr 28, 2026
EGX:AXPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 878.53 | 897.30 | 877.00 | 893.49 | 893.49 | 1.70% | 1,325 |
| Apr 27, 2026 | 879.19 | 882.00 | 874.00 | 878.53 | 878.53 | -0.08% | 712 |
| Apr 26, 2026 | 876.95 | 884.00 | 870.03 | 879.19 | 879.19 | 0.26% | 1,121 |
| Apr 23, 2026 | 884.58 | 887.99 | 870.00 | 876.95 | 876.95 | -0.86% | 1,127 |
| Apr 22, 2026 | 878.35 | 904.00 | 866.01 | 884.58 | 884.58 | 0.71% | 2,498 |
| Apr 21, 2026 | 885.06 | 949.00 | 875.00 | 878.35 | 878.35 | -0.76% | 8,751 |
| Apr 20, 2026 | 848.81 | 900.00 | 847.01 | 885.06 | 885.06 | 4.27% | 10,127 |
| Apr 19, 2026 | 852.94 | 859.99 | 845.20 | 848.81 | 848.81 | -0.48% | 2,745 |
| Apr 16, 2026 | 852.04 | 865.00 | 847.00 | 852.94 | 852.94 | 0.11% | 2,522 |
| Apr 15, 2026 | 852.71 | 879.99 | 845.20 | 852.04 | 852.04 | -0.08% | 2,841 |
| Apr 14, 2026 | 838.91 | 880.00 | 844.10 | 852.71 | 852.71 | 1.64% | 4,990 |
| Apr 9, 2026 | 816.79 | 895.99 | 813.00 | 838.91 | 838.91 | 2.71% | 11,119 |
| Apr 8, 2026 | 810.78 | 819.44 | 790.00 | 816.79 | 816.79 | 0.74% | 1,260 |
| Apr 7, 2026 | 806.27 | 815.48 | 806.27 | 810.78 | 810.78 | 0.56% | 798 |
| Apr 6, 2026 | 814.38 | 816.00 | 701.66 | 806.27 | 806.27 | -1.00% | 3,292 |
| Apr 5, 2026 | 811.05 | 823.90 | 809.76 | 814.38 | 814.38 | 0.41% | 1,885 |
| Apr 2, 2026 | 798.85 | 827.00 | 794.03 | 811.05 | 811.05 | 1.53% | 2,789 |
| Apr 1, 2026 | 793.02 | 800.00 | 794.00 | 798.85 | 798.85 | 0.74% | 746 |
| Mar 31, 2026 | 792.10 | 798.00 | 790.16 | 793.02 | 793.02 | 0.12% | 627 |
| Mar 30, 2026 | 792.10 | 798.97 | 792.00 | 792.10 | 792.10 | - | 287 |
| Mar 29, 2026 | 800.24 | 803.49 | 790.00 | 792.10 | 792.10 | -1.02% | 978 |
| Mar 26, 2026 | 797.39 | 806.99 | 795.02 | 800.24 | 800.24 | 0.36% | 466 |
| Mar 25, 2026 | 804.07 | 808.00 | 795.00 | 797.39 | 797.39 | -0.83% | 1,050 |
| Mar 24, 2026 | 805.63 | 805.00 | 800.64 | 804.07 | 804.07 | -0.19% | 995 |
| Mar 18, 2026 | 806.01 | 807.00 | 799.00 | 805.63 | 805.63 | -0.05% | 693 |
| Mar 17, 2026 | 799.96 | 807.00 | 799.00 | 806.01 | 806.01 | 0.76% | 3,706 |
| Mar 16, 2026 | 800.37 | 805.00 | 795.37 | 799.96 | 799.96 | -0.05% | 5,396 |
| Mar 15, 2026 | 795.64 | 805.90 | 797.00 | 800.37 | 800.37 | 0.59% | 1,888 |
| Mar 12, 2026 | 800.51 | 806.99 | 795.00 | 795.64 | 795.64 | -0.61% | 1,363 |
| Mar 11, 2026 | 802.07 | 807.39 | 790.01 | 800.51 | 800.51 | -0.19% | 1,111 |
| Mar 10, 2026 | 800.38 | 809.90 | 800.00 | 802.07 | 802.07 | 0.21% | 658 |
| Mar 9, 2026 | 797.24 | 809.99 | 796.00 | 800.38 | 800.38 | 0.39% | 1,625 |
| Mar 8, 2026 | 805.88 | 809.99 | 791.06 | 797.24 | 797.24 | -1.07% | 848 |
| 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 |