Minapharm Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 164.25 | 164.25 | 152.00 | 164.25 | 164.25 | 990 |
| 2022-08-04 | 164.25 | 164.25 | 150.02 | 164.25 | 164.25 | 682 |
| 2022-08-03 | 164.25 | 164.25 | 152.00 | 164.25 | 164.25 | 1,138 |
| 2022-08-02 | 164.25 | 164.25 | 153.04 | 164.25 | 164.25 | 1,863 |
| 2022-08-01 | 164.25 | 164.25 | 150.15 | 164.25 | 164.25 | 689 |
| 2022-07-31 | 164.25 | 164.25 | 150.00 | 164.25 | 164.25 | 599 |
| 2022-07-28 | 164.25 | 164.25 | 147.01 | 164.25 | 164.25 | 119 |
| 2022-07-27 | 164.25 | 164.25 | 149.00 | 164.25 | 164.25 | 198 |
| 2022-07-26 | 164.25 | 164.25 | 150.00 | 164.25 | 164.25 | 125 |
| 2022-07-25 | 164.25 | 164.25 | 150.00 | 164.25 | 164.25 | 1,255 |
| 2022-07-24 | 164.25 | 169.99 | 150.01 | 164.25 | 164.25 | 135 |
| 2022-07-21 | 164.25 | 192.98 | 152.00 | 164.25 | 164.25 | 295 |
| 2022-07-20 | 141.92 | 170.30 | 139.80 | 164.25 | 164.25 | 12,228 |
| 2022-07-19 | 141.92 | 141.92 | 138.79 | 141.92 | 141.92 | 162 |
| 2022-07-18 | 141.92 | 141.92 | 113.55 | 141.92 | 141.92 | 800 |
| 2022-07-17 | 141.92 | 141.92 | 135.11 | 141.92 | 141.92 | 30 |
| 2022-07-07 | 141.92 | 141.92 | 139.00 | 141.92 | 141.92 | 0 |
| 2022-07-06 | 141.92 | 141.92 | 139.00 | 141.92 | 141.92 | 202 |
| 2022-07-05 | 141.92 | 146.00 | 135.00 | 141.92 | 141.92 | 155 |
| 2022-07-04 | 141.92 | 148.50 | 141.92 | 141.92 | 141.92 | 1,061 |
| 2022-07-03 | 134.04 | 149.99 | 134.00 | 141.92 | 141.92 | 4,000 |
| 2022-06-29 | 150.00 | 150.00 | 133.10 | 134.04 | 134.04 | 3,103 |
| 2022-06-28 | 150.00 | 150.00 | 135.00 | 150.00 | 150.00 | 1,803 |
| 2022-06-27 | 150.00 | 150.00 | 143.00 | 150.00 | 150.00 | 225 |
| 2022-06-26 | 150.00 | 150.00 | 138.01 | 150.00 | 150.00 | 0 |
| 2022-06-23 | 150.00 | 150.00 | 138.01 | 150.00 | 150.00 | 1,079 |
| 2022-06-22 | 150.00 | 150.00 | 144.96 | 150.00 | 150.00 | 0 |
| 2022-06-21 | 150.00 | 150.00 | 144.96 | 150.00 | 150.00 | 0 |
| 2022-06-20 | 150.00 | 150.00 | 144.96 | 150.00 | 150.00 | 132 |
| 2022-06-19 | 150.00 | 150.00 | 138.02 | 150.00 | 150.00 | 967 |
| 2022-06-16 | 150.00 | 150.00 | 140.02 | 150.00 | 150.00 | 53 |
| 2022-06-15 | 150.00 | 150.00 | 140.11 | 150.00 | 150.00 | 11 |
| 2022-06-14 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2 |
| 2022-06-13 | 150.00 | 150.00 | 140.16 | 150.00 | 150.00 | 159 |
| 2022-06-12 | 150.00 | 152.43 | 148.00 | 150.00 | 150.00 | 113 |
| 2022-06-09 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 108 |
| 2022-06-08 | 150.00 | 152.95 | 149.00 | 150.00 | 150.00 | 7 |
| 2022-06-07 | 150.00 | 151.00 | 150.00 | 150.00 | 150.00 | 14,580 |
| 2022-06-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 158 |
| 2022-06-05 | 149.76 | 151.00 | 145.00 | 150.00 | 150.00 | 21,146 |
| 2022-06-02 | 149.76 | 151.00 | 141.50 | 149.76 | 149.76 | 121 |
| 2022-06-01 | 149.66 | 154.95 | 136.00 | 149.76 | 149.76 | 5,138 |
| 2022-05-31 | 135.02 | 155.00 | 135.00 | 149.66 | 149.66 | 27,009 |
| 2022-05-30 | 135.02 | 135.02 | 132.00 | 135.02 | 135.02 | 156 |
| 2022-05-29 | 135.02 | 135.02 | 130.00 | 135.02 | 135.02 | 163 |
| 2022-05-26 | 130.00 | 136.00 | 128.51 | 135.02 | 135.02 | 16,676 |
| 2022-05-25 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | 3,249 |
| 2022-05-24 | 129.92 | 131.69 | 129.92 | 130.00 | 130.00 | 2,737 |
| 2022-05-23 | 129.92 | 131.72 | 129.92 | 129.92 | 129.92 | 3 |
| 2022-05-22 | 129.92 | 131.90 | 128.00 | 129.92 | 129.92 | 2,200 |
| 2022-05-19 | 129.92 | 132.00 | 127.70 | 129.92 | 129.92 | 1,893 |
| 2022-05-18 | 129.92 | 130.00 | 127.50 | 129.92 | 129.92 | 1,635 |
| 2022-05-17 | 129.92 | 130.00 | 128.00 | 129.92 | 129.92 | 21 |
| 2022-05-16 | 129.92 | 130.01 | 128.00 | 129.92 | 129.92 | 376 |
| 2022-05-15 | 125.82 | 130.00 | 125.82 | 129.92 | 129.92 | 4,080 |
| 2022-05-12 | 132.03 | 132.03 | 125.00 | 125.82 | 125.82 | 2,954 |
| 2022-05-11 | 126.04 | 132.50 | 122.60 | 132.03 | 132.03 | 3,055 |
| 2022-05-10 | 126.04 | 132.46 | 126.00 | 126.04 | 126.04 | 169 |
| 2022-05-09 | 133.70 | 136.44 | 126.00 | 126.04 | 126.04 | 12,065 |
| 2022-05-08 | 134.12 | 138.40 | 113.25 | 133.70 | 133.70 | 402,913 |
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.