Minapharm Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 793.49 | 798.00 | 686.20 | 750.00 | 750.00 | 33,486 |
| 2026-10-15 | 790.87 | 810.00 | 790.00 | 793.49 | 793.49 | 1,249 |
| 2026-10-14 | 770.74 | 810.00 | 765.00 | 790.87 | 790.87 | 882 |
| 2026-10-13 | 788.67 | 800.00 | 666.66 | 770.74 | 770.74 | 6,401 |
| 2026-10-12 | 798.27 | 803.79 | 780.00 | 788.67 | 788.67 | 884 |
| 2026-10-11 | 826.99 | 826.99 | 793.00 | 798.27 | 798.27 | 1,649 |
| 2026-10-07 | 820.83 | 830.00 | 793.03 | 829.40 | 829.40 | 3,756 |
| 2026-10-06 | 811.22 | 822.00 | 793.00 | 820.83 | 820.83 | 2,196 |
| 2026-10-05 | 818.78 | 821.00 | 800.00 | 811.22 | 811.22 | 1,519 |
| 2026-10-04 | 812.49 | 840.00 | 803.00 | 818.78 | 818.78 | 1,944 |
| 2026-10-01 | 779.68 | 816.00 | 779.68 | 812.49 | 812.49 | 1,741 |
| 2026-09-30 | 786.76 | 804.98 | 750.00 | 779.68 | 779.68 | 2,283 |
| 2026-09-29 | 791.85 | 810.00 | 770.00 | 786.76 | 786.76 | 4,401 |
| 2026-09-28 | 766.00 | 879.00 | 739.69 | 791.85 | 791.85 | 14,961 |
| 2026-09-27 | 809.92 | 839.00 | 760.01 | 766.00 | 766.00 | 9,325 |
| 2026-09-24 | 839.08 | 859.99 | 790.00 | 809.92 | 809.92 | 7,030 |
| 2026-09-23 | 879.95 | 915.00 | 811.11 | 839.08 | 839.08 | 8,506 |
| 2026-09-22 | 941.03 | 941.03 | 861.00 | 879.95 | 879.95 | 21,364 |
| 2026-09-21 | 873.46 | 1,000.00 | 850.03 | 941.03 | 941.03 | 86,791 |
| 2026-09-20 | 848.52 | 878.50 | 811.03 | 873.46 | 873.46 | 8,765 |
| 2026-09-17 | 790.03 | 855.00 | 790.03 | 848.52 | 848.52 | 6,641 |
| 2026-09-16 | 814.00 | 814.00 | 787.00 | 809.00 | 809.00 | 3,770 |
| 2026-09-15 | 800.05 | 814.59 | 800.00 | 813.48 | 813.48 | 2,709 |
| 2026-09-14 | 794.00 | 815.00 | 781.00 | 807.87 | 807.87 | 2,572 |
| 2026-09-13 | 810.90 | 812.99 | 760.10 | 802.71 | 802.71 | 6,641 |
| 2026-09-10 | 811.45 | 814.00 | 794.00 | 809.76 | 809.76 | 3,056 |
| 2026-09-09 | 810.00 | 815.00 | 791.00 | 811.45 | 811.45 | 2,917 |
| 2026-09-08 | 802.98 | 815.00 | 780.22 | 804.43 | 804.43 | 3,069 |
| 2026-09-07 | 791.01 | 805.00 | 791.01 | 797.52 | 797.52 | 477 |
| 2026-09-06 | 800.00 | 809.22 | 790.00 | 805.23 | 805.23 | 18,745 |
| 2026-09-03 | 780.30 | 800.00 | 780.20 | 793.89 | 793.89 | 471 |
| 2026-09-02 | 790.00 | 819.99 | 770.00 | 789.39 | 789.39 | 6,343 |
| 2026-09-01 | 810.00 | 815.80 | 700.20 | 798.21 | 798.21 | 9,039 |
| 2026-08-31 | 813.00 | 820.00 | 790.00 | 800.08 | 800.08 | 7,979 |
| 2026-08-30 | 784.00 | 813.00 | 781.01 | 802.43 | 802.43 | 10,045 |
| 2026-08-26 | 772.48 | 795.00 | 767.10 | 790.75 | 790.75 | 3,252 |
| 2026-08-25 | 767.00 | 780.00 | 766.00 | 766.83 | 766.83 | 1,353 |
| 2026-08-24 | 795.00 | 795.00 | 765.01 | 775.21 | 775.21 | 1,492 |
| 2026-08-23 | 786.01 | 795.00 | 758.08 | 794.08 | 794.08 | 4,659 |
| 2026-08-20 | 761.09 | 794.00 | 745.00 | 790.19 | 790.19 | 6,525 |
| 2026-08-19 | 776.30 | 779.90 | 760.60 | 762.83 | 762.83 | 2,076 |
| 2026-08-18 | 770.00 | 789.00 | 770.00 | 775.80 | 775.80 | 731 |
| 2026-08-17 | 781.24 | 794.99 | 770.00 | 770.00 | 770.00 | 9,762 |
| 2026-08-16 | 773.73 | 796.37 | 772.00 | 781.24 | 781.24 | 2,183 |
| 2026-08-13 | 778.59 | 788.00 | 772.00 | 773.73 | 773.73 | 2,257 |
| 2026-08-12 | 786.34 | 793.00 | 772.01 | 778.59 | 778.59 | 3,037 |
| 2026-08-11 | 816.55 | 830.00 | 782.00 | 786.34 | 786.34 | 9,384 |
| 2026-08-10 | 796.71 | 831.00 | 780.00 | 816.55 | 816.55 | 10,548 |
| 2026-08-09 | 783.35 | 820.00 | 780.00 | 796.71 | 796.71 | 13,486 |
| 2026-08-06 | 794.00 | 805.00 | 772.50 | 783.35 | 783.35 | 6,659 |
| 2026-08-05 | 793.88 | 805.00 | 772.01 | 794.00 | 794.00 | 2,035 |
| 2026-08-04 | 818.51 | 820.00 | 760.02 | 793.88 | 793.88 | 10,171 |
| 2026-08-03 | 781.20 | 831.00 | 761.11 | 818.51 | 818.51 | 27,953 |
| 2026-08-02 | 740.09 | 784.99 | 740.09 | 781.20 | 781.20 | 8,069 |
| 2026-07-30 | 735.41 | 740.45 | 735.41 | 740.09 | 740.09 | 1,390 |
| 2026-07-29 | 743.05 | 755.00 | 725.00 | 735.41 | 735.41 | 2,123 |
| 2026-07-28 | 753.40 | 755.00 | 738.60 | 743.05 | 743.05 | 741 |
| 2026-07-27 | 735.40 | 755.00 | 735.40 | 753.40 | 753.40 | 1,891 |
| 2026-07-26 | 746.71 | 760.00 | 730.02 | 735.40 | 735.40 | 2,250 |
| 2026-07-22 | 753.60 | 769.99 | 745.00 | 746.71 | 746.71 | 2,803 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 1.2500 EGP |
| 2025-08-13 | 1.2500 EGP |
| 2024-05-08 | 1.6500 EGP |
| 2023-07-06 | 2.8000 EGP |
| 2022-06-27 | 2.9220 EGP |
| 2021-05-26 | 2.7000 EGP |
| 2020-06-25 | 6.0000 EGP |
| 2019-05-27 | 6.7500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.