Minapharm Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	157.26	157.26	131.01	157.26	157.26	473
2022-01-31	157.26	157.26	133.00	157.26	157.26	416
2022-01-30	157.26	157.26	145.50	157.26	157.26	1,497
2022-01-26	157.26	157.26	146.00	157.26	157.26	1,253
2022-01-25	157.26	157.26	145.00	157.26	157.26	1,495
2022-01-24	157.26	160.80	146.00	157.26	157.26	1,527
2022-01-23	156.37	161.00	155.15	157.26	157.26	3,677
2022-01-20	156.37	159.94	153.00	156.37	156.37	1,461
2022-01-19	145.07	158.70	145.00	156.37	156.37	12,273
2022-01-18	145.07	150.00	142.00	145.07	145.07	1,870
2022-01-17	150.46	150.46	140.00	145.07	145.07	2,492
2022-01-16	150.46	153.85	144.00	150.46	150.46	741
2022-01-13	145.17	157.97	143.00	150.46	150.46	18,738
2022-01-12	149.07	158.50	145.00	145.17	145.17	13,514
2022-01-11	128.18	153.81	128.18	149.07	149.07	34,232
2022-01-10	118.97	129.95	118.00	128.18	128.18	22,490
2022-01-09	116.72	125.00	116.00	118.97	118.97	10,232
2022-01-05	110.08	116.89	110.08	116.72	116.72	13,082
2022-01-04	108.51	114.50	108.50	110.08	110.08	22,493
2022-01-03	106.00	111.01	105.00	108.51	108.51	18,522
2022-01-02	106.00	107.83	106.00	106.00	106.00	47
2021-12-30	106.00	108.95	105.00	106.00	106.00	4,648
2021-12-29	106.00	106.00	105.00	106.00	106.00	1,000
2021-12-28	106.00	107.00	105.00	106.00	106.00	1,600
2021-12-27	106.00	107.35	105.02	106.00	106.00	1,092
2021-12-26	106.00	106.50	104.50	106.00	106.00	1,269
2021-12-23	106.00	106.20	105.00	106.00	106.00	98
2021-12-22	106.00	106.50	105.00	106.00	106.00	1,300
2021-12-21	106.00	107.50	105.04	106.00	106.00	259
2021-12-20	106.00	106.02	106.00	106.00	106.00	418
2021-12-19	106.00	107.50	105.51	106.00	106.00	11
2021-12-16	106.00	108.99	106.00	106.00	106.00	1,593
2021-12-15	105.01	106.00	105.00	106.00	106.00	4,183
2021-12-14	105.01	106.50	105.00	105.01	105.01	25
2021-12-13	105.01	106.00	105.00	105.01	105.01	855
2021-12-12	105.01	105.98	104.50	105.01	105.01	20
2021-12-09	105.01	106.00	103.50	105.01	105.01	961
2021-12-08	110.49	112.00	105.00	105.01	105.01	6,690
2021-12-07	104.01	113.99	104.00	110.49	110.49	9,857
2021-12-06	105.93	106.40	103.21	104.01	104.01	6,640
2021-12-05	105.93	106.00	104.10	105.93	105.93	1,514
2021-12-02	105.93	106.00	104.05	105.93	105.93	496
2021-12-01	104.54	106.75	103.00	105.93	105.93	4,474
2021-11-30	104.54	104.54	103.50	104.54	104.54	456
2021-11-29	104.54	104.54	103.00	104.54	104.54	245
2021-11-28	104.54	104.54	101.11	104.54	104.54	1,017
2021-11-25	104.54	104.99	103.00	104.54	104.54	1,261
2021-11-24	104.54	104.54	101.51	104.54	104.54	46
2021-11-23	104.54	104.54	101.50	104.54	104.54	2,094
2021-11-22	104.54	104.54	101.98	104.54	104.54	250
2021-11-21	104.54	104.54	102.00	104.54	104.54	214
2021-11-18	104.54	105.40	103.00	104.54	104.54	210
2021-11-17	104.54	105.90	102.11	104.54	104.54	5
2021-11-16	104.54	104.54	102.10	104.54	104.54	655
2021-11-15	104.54	107.50	104.00	104.54	104.54	1,017
2021-11-14	104.54	107.99	104.54	104.54	104.54	18
2021-11-11	104.00	108.00	104.00	104.54	104.54	7,541
2021-11-10	104.00	108.00	103.01	104.00	104.00	110
2021-11-09	104.00	105.01	104.00	104.00	104.00	0
2021-11-08	104.73	105.01	104.00	104.00	104.00	5,230

← NewerPage 20 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.