Arab Pharmaceuticals historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	52.560	52.560	52.090	52.560	19.968	201
2022-02-02	52.560	52.560	52.100	52.560	19.968	60
2022-02-01	52.560	52.560	50.300	52.560	19.968	0
2022-01-31	52.560	52.560	50.300	52.560	19.968	78
2022-01-30	52.560	52.560	50.250	52.560	19.968	292
2022-01-26	52.560	52.560	51.010	52.560	19.968	6
2022-01-25	52.560	52.560	51.000	52.560	19.968	0
2022-01-24	52.560	52.560	51.000	52.560	19.968	769
2022-01-23	52.560	52.560	51.000	52.560	19.968	960
2022-01-20	52.560	52.560	51.250	52.560	19.968	3,303
2022-01-19	52.560	52.560	52.240	52.560	19.968	130
2022-01-18	52.560	52.560	50.900	52.560	19.968	0
2022-01-17	52.560	52.560	50.900	52.560	19.968	123
2022-01-16	52.560	52.560	51.000	52.560	19.968	120
2022-01-13	52.560	52.560	51.110	52.560	19.968	1,762
2022-01-12	52.560	52.560	51.000	52.560	19.968	0
2022-01-11	52.560	52.560	51.000	52.560	19.968	800
2022-01-10	52.560	52.560	52.000	52.560	19.968	931
2022-01-09	52.560	53.000	52.000	52.560	19.968	3,045
2022-01-05	52.560	53.000	52.060	52.560	19.968	382
2022-01-04	52.560	53.000	52.560	52.560	19.968	24
2022-01-03	52.560	53.000	52.010	52.560	19.968	698
2022-01-02	52.560	52.990	52.000	52.560	19.968	150
2021-12-30	52.560	52.560	50.850	52.560	19.968	851
2021-12-29	52.560	52.560	50.600	52.560	19.968	306
2021-12-28	52.560	52.990	51.020	52.560	19.968	0
2021-12-27	52.560	52.990	51.020	52.560	19.968	16
2021-12-26	52.560	53.800	52.560	52.560	19.968	0
2021-12-23	52.560	53.800	52.560	52.560	19.968	22
2021-12-22	52.560	52.880	52.560	52.560	19.968	677
2021-12-21	52.560	52.870	50.000	52.560	19.968	865
2021-12-20	52.560	52.560	50.680	52.560	19.968	125
2021-12-19	52.560	53.890	50.590	52.560	19.968	0
2021-12-16	52.560	53.890	50.590	52.560	19.968	45
2021-12-15	50.800	54.000	50.800	52.560	19.968	5,860
2021-12-14	50.800	51.850	50.800	50.800	19.300	585
2021-12-13	50.800	51.890	50.750	50.800	19.300	535
2021-12-12	50.800	51.890	50.000	50.800	19.300	206
2021-12-09	50.800	52.000	49.490	50.800	19.300	2,971
2021-12-08	50.800	51.750	50.800	50.800	19.300	403
2021-12-07	50.800	51.900	50.000	50.800	19.300	914
2021-12-06	50.800	51.990	50.000	50.800	19.300	5,096
2021-12-05	50.100	52.000	50.000	50.800	19.300	5,980
2021-12-02	50.100	50.100	49.790	50.100	19.034	33
2021-12-01	50.100	52.350	50.100	50.100	19.034	78
2021-11-30	50.100	52.460	49.130	50.100	19.034	50
2021-11-29	50.000	52.420	49.770	50.100	19.034	10,555
2021-11-28	50.000	52.500	49.000	50.000	18.996	5,287
2021-11-25	50.000	50.000	49.770	50.000	18.996	2,002
2021-11-24	50.000	51.500	50.000	50.000	18.996	7
2021-11-23	50.000	52.000	50.000	50.000	18.996	2,900
2021-11-22	50.000	53.680	50.000	50.000	18.996	45
2021-11-21	50.000	54.270	50.000	50.000	18.996	239
2021-11-18	50.000	54.650	48.100	50.000	18.996	0
2021-11-17	50.000	54.650	48.100	50.000	18.996	105
2021-11-16	51.100	51.100	50.000	50.000	18.996	7,180
2021-11-15	57.070	57.070	50.000	51.100	19.414	7,660
2021-11-14	57.070	57.070	53.300	57.070	21.682	114
2021-11-11	57.070	57.070	55.000	57.070	21.682	4
2021-11-10	57.070	57.070	54.990	57.070	21.682	40

← NewerPage 20 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-28	8.3330 EGP
2024-10-28	8.3500 EGP
2023-11-02	4.5000 EGP
2022-11-13	4.8000 EGP
2021-11-08	5.0000 EGP
2020-10-21	4.0000 EGP
2019-10-23	3.8000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.