Minapharm Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	134.12	134.12	114.00	134.12	134.12	1,915
2022-04-27	134.12	134.12	118.00	134.12	134.12	172
2022-04-26	134.12	134.12	112.10	134.12	134.12	930
2022-04-21	134.12	134.12	107.30	134.12	134.12	2,098
2022-04-20	134.12	134.12	124.93	134.12	134.12	875
2022-04-19	134.12	134.12	110.11	134.12	134.12	205
2022-04-18	134.12	134.12	114.00	134.12	134.12	604
2022-04-17	134.12	134.12	114.00	134.12	134.12	863
2022-04-14	134.12	134.12	122.01	134.12	134.12	47
2022-04-13	134.12	134.12	113.11	134.12	134.12	712
2022-04-12	134.12	134.12	126.02	134.12	134.12	387
2022-04-11	141.01	141.01	125.00	134.12	134.12	2,793
2022-04-10	141.01	141.01	130.00	141.01	141.01	679
2022-04-07	141.01	141.01	131.10	141.01	141.01	67
2022-04-06	141.01	141.01	133.00	141.01	141.01	402
2022-04-05	141.01	141.01	135.00	141.01	141.01	803
2022-04-04	141.01	141.99	137.50	141.01	141.01	965
2022-04-03	141.01	142.00	137.50	141.01	141.01	1,594
2022-03-31	141.01	142.01	139.00	141.01	141.01	1,408
2022-03-30	138.44	146.00	138.00	141.01	141.01	4,158
2022-03-29	138.44	143.00	138.00	138.44	138.44	780
2022-03-28	149.00	149.00	137.32	138.44	138.44	4,452
2022-03-27	149.00	151.00	148.00	149.00	149.00	165
2022-03-24	149.00	151.84	148.01	149.00	149.00	43
2022-03-23	149.00	154.00	147.10	149.00	149.00	137
2022-03-22	148.91	154.93	148.91	149.00	149.00	2,595
2022-03-21	150.01	153.85	147.17	148.91	148.91	2,946
2022-03-20	154.34	155.00	147.10	150.01	150.01	2,214
2022-03-17	158.53	158.53	149.00	154.34	154.34	6,470
2022-03-16	158.53	158.53	148.90	158.53	158.53	472
2022-03-15	158.53	158.53	148.00	158.53	158.53	214
2022-03-14	158.53	158.53	148.15	158.53	158.53	456
2022-03-13	158.53	158.53	147.60	158.53	158.53	1,149
2022-03-10	158.53	158.53	149.00	158.53	158.53	1,519
2022-03-09	151.19	159.47	145.02	158.53	158.53	11,321
2022-03-08	152.21	152.21	143.70	151.19	151.19	11,051
2022-03-07	152.21	152.21	143.70	152.21	152.21	1,457
2022-03-06	152.21	152.21	146.00	152.21	152.21	1,219
2022-03-03	152.21	152.21	145.03	152.21	152.21	632
2022-03-02	152.21	152.21	144.00	152.21	152.21	360
2022-03-01	152.21	152.21	145.02	152.21	152.21	293
2022-02-28	152.21	152.21	144.00	152.21	152.21	619
2022-02-27	152.21	152.21	143.00	152.21	152.21	1,462
2022-02-24	152.21	152.21	143.02	152.21	152.21	1,748
2022-02-23	152.21	152.75	150.10	152.21	152.21	1,194
2022-02-22	152.21	152.21	148.00	152.21	152.21	33
2022-02-21	152.21	156.97	149.00	152.21	152.21	907
2022-02-20	148.15	157.96	148.15	152.21	152.21	6,364
2022-02-17	155.26	155.26	143.00	148.15	148.15	2,667
2022-02-16	155.26	155.26	148.02	155.26	155.26	297
2022-02-15	155.26	155.28	149.00	155.26	155.26	635
2022-02-14	155.26	155.26	149.00	155.26	155.26	154
2022-02-13	155.26	155.26	150.00	155.26	155.26	822
2022-02-10	152.26	157.40	151.00	155.26	155.26	8,696
2022-02-09	152.90	153.39	148.51	152.26	152.26	2,530
2022-02-08	152.90	153.00	148.02	152.90	152.90	575
2022-02-07	152.90	154.80	149.00	152.90	152.90	1,917
2022-02-06	146.53	152.90	146.53	152.90	152.90	3,322
2022-02-03	142.94	148.94	140.29	146.53	146.53	3,422
2022-02-02	157.26	157.26	133.53	142.94	142.94	2,568

← NewerPage 19 of 21 · 1,216 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.