Minapharm Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 160.45 | 164.00 | 157.00 | 160.45 | 160.45 | 3,498 |
| 2024-10-23 | 160.45 | 163.89 | 158.11 | 160.45 | 160.45 | 1,542 |
| 2024-10-22 | 156.92 | 161.00 | 156.92 | 160.45 | 160.45 | 2,053 |
| 2024-10-21 | 156.92 | 163.89 | 156.92 | 156.92 | 156.92 | 714 |
| 2024-10-20 | 156.92 | 165.00 | 156.92 | 156.92 | 156.92 | 229 |
| 2024-10-17 | 156.92 | 165.00 | 156.92 | 156.92 | 156.92 | 1,063 |
| 2024-10-16 | 156.92 | 162.00 | 156.92 | 156.92 | 156.92 | 1,723 |
| 2024-10-15 | 156.92 | 159.40 | 156.92 | 156.92 | 156.92 | 682 |
| 2024-10-14 | 156.92 | 159.50 | 154.01 | 156.92 | 156.92 | 433 |
| 2024-10-13 | 156.92 | 160.00 | 155.60 | 156.92 | 156.92 | 840 |
| 2024-10-10 | 156.92 | 160.00 | 154.50 | 156.92 | 156.92 | 1,388 |
| 2024-10-09 | 156.92 | 157.00 | 153.01 | 156.92 | 156.92 | 1,237 |
| 2024-10-08 | 158.78 | 159.00 | 154.61 | 156.92 | 156.92 | 2,180 |
| 2024-10-07 | 158.93 | 160.00 | 154.03 | 158.78 | 158.78 | 3,244 |
| 2024-10-03 | 158.93 | 158.93 | 153.10 | 158.93 | 158.93 | 1,487 |
| 2024-10-02 | 158.93 | 159.50 | 154.00 | 158.93 | 158.93 | 1,454 |
| 2024-10-01 | 158.93 | 160.00 | 156.01 | 158.93 | 158.93 | 1,676 |
| 2024-09-30 | 154.57 | 160.00 | 154.00 | 158.93 | 158.93 | 4,459 |
| 2024-09-29 | 153.74 | 159.99 | 153.74 | 154.57 | 154.57 | 13,325 |
| 2024-09-26 | 153.07 | 156.22 | 152.40 | 153.74 | 153.74 | 14,999 |
| 2024-09-25 | 155.08 | 156.80 | 152.00 | 153.07 | 153.07 | 9,525 |
| 2024-09-24 | 157.77 | 157.77 | 154.01 | 155.08 | 155.08 | 3,382 |
| 2024-09-23 | 153.04 | 164.35 | 150.00 | 157.77 | 157.77 | 7,182 |
| 2024-09-22 | 159.95 | 168.45 | 145.01 | 153.04 | 153.04 | 16,762 |
| 2024-09-19 | 170.55 | 186.00 | 152.00 | 159.95 | 159.95 | 25,007 |
| 2024-09-18 | 165.22 | 174.00 | 163.01 | 170.55 | 170.55 | 5,272 |
| 2024-09-17 | 164.51 | 167.98 | 164.01 | 165.22 | 165.22 | 2,157 |
| 2024-09-16 | 163.98 | 167.90 | 163.98 | 164.51 | 164.51 | 2,479 |
| 2024-09-12 | 165.39 | 167.00 | 163.00 | 163.98 | 163.98 | 2,794 |
| 2024-09-11 | 165.39 | 165.39 | 163.00 | 165.39 | 165.39 | 855 |
| 2024-09-10 | 165.39 | 166.97 | 163.00 | 165.39 | 165.39 | 476 |
| 2024-09-09 | 170.15 | 170.15 | 164.80 | 165.39 | 165.39 | 4,437 |
| 2024-09-08 | 170.15 | 170.15 | 168.60 | 170.15 | 170.15 | 1,003 |
| 2024-09-05 | 170.15 | 170.15 | 168.02 | 170.15 | 170.15 | 1,269 |
| 2024-09-04 | 170.15 | 170.15 | 168.10 | 170.15 | 170.15 | 714 |
| 2024-09-03 | 170.05 | 173.00 | 169.43 | 170.15 | 170.15 | 4,128 |
| 2024-09-02 | 170.51 | 173.10 | 169.20 | 170.05 | 170.05 | 2,930 |
| 2024-09-01 | 174.12 | 174.80 | 168.51 | 170.51 | 170.51 | 2,507 |
| 2024-08-29 | 174.12 | 175.00 | 168.50 | 174.12 | 174.12 | 1,513 |
| 2024-08-28 | 174.12 | 175.00 | 168.07 | 174.12 | 174.12 | 1,662 |
| 2024-08-27 | 174.12 | 175.00 | 168.01 | 174.12 | 174.12 | 581 |
| 2024-08-26 | 174.12 | 175.00 | 172.00 | 174.12 | 174.12 | 1,091 |
| 2024-08-25 | 174.51 | 175.00 | 168.01 | 174.12 | 174.12 | 2,480 |
| 2024-08-22 | 180.19 | 180.49 | 171.04 | 174.51 | 174.51 | 4,634 |
| 2024-08-21 | 180.19 | 180.50 | 177.90 | 180.19 | 180.19 | 256 |
| 2024-08-20 | 180.19 | 180.99 | 177.46 | 180.19 | 180.19 | 340 |
| 2024-08-19 | 180.19 | 182.10 | 177.26 | 180.19 | 180.19 | 578 |
| 2024-08-18 | 180.19 | 182.50 | 177.26 | 180.19 | 180.19 | 966 |
| 2024-08-15 | 180.19 | 183.90 | 178.30 | 180.19 | 180.19 | 159 |
| 2024-08-14 | 180.19 | 182.10 | 177.14 | 180.19 | 180.19 | 774 |
| 2024-08-13 | 180.19 | 184.00 | 176.13 | 180.19 | 180.19 | 331 |
| 2024-08-12 | 180.70 | 184.50 | 175.50 | 180.19 | 180.19 | 3,266 |
| 2024-08-11 | 180.70 | 184.89 | 180.11 | 180.70 | 180.70 | 777 |
| 2024-08-08 | 180.70 | 185.90 | 180.02 | 180.70 | 180.70 | 687 |
| 2024-08-07 | 180.70 | 184.00 | 180.01 | 180.70 | 180.70 | 70 |
| 2024-08-06 | 181.63 | 185.00 | 180.00 | 180.70 | 180.70 | 1,779 |
| 2024-08-05 | 182.70 | 184.93 | 179.90 | 181.63 | 181.63 | 1,758 |
| 2024-08-04 | 182.70 | 186.90 | 180.02 | 182.70 | 182.70 | 1,186 |
| 2024-08-01 | 182.70 | 187.00 | 180.00 | 182.70 | 182.70 | 914 |
| 2024-07-31 | 185.07 | 188.00 | 180.00 | 182.70 | 182.70 | 2,118 |
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.