El-Nile Co. For Pharmaceuticals And Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	90.310	91.250	88.070	88.250	21.515	14,323
2024-03-05	88.760	91.890	87.510	90.310	22.018	29,307
2024-03-04	88.200	90.000	87.000	88.760	21.640	17,521
2024-02-29	88.060	89.950	83.160	88.060	21.469	4,762
2024-02-28	90.690	92.900	86.500	88.060	21.469	19,326
2024-02-27	90.990	93.000	86.000	90.690	22.110	42,909
2024-02-26	90.990	92.950	86.000	90.990	22.183	4,728
2024-02-22	96.490	98.200	90.100	94.080	22.937	13,798
2024-02-21	96.490	97.690	92.000	96.490	23.524	7,805
2024-02-20	96.490	97.990	95.160	96.490	23.524	6,352
2024-02-19	96.490	99.790	96.490	96.490	23.524	4,939
2024-02-15	98.420	100.99	94.000	97.610	23.797	12,076
2024-02-14	98.420	100.00	92.000	98.420	23.995	6,408
2024-02-13	95.140	103.99	91.000	98.420	23.995	18,647
2024-02-12	95.140	96.980	90.200	95.140	23.195	1,046
2024-02-08	95.140	96.800	91.000	95.140	23.195	1,458
2024-02-07	92.910	98.990	87.250	95.140	23.195	14,957
2024-02-06	90.000	95.000	90.000	92.910	22.651	17,061
2024-02-05	86.720	90.000	84.060	86.720	21.142	9,210
2024-02-01	85.070	92.980	77.000	86.720	21.142	37,565
2024-01-31	85.070	85.890	81.050	85.070	20.740	11,159
2024-01-30	85.070	85.980	83.010	85.070	20.740	11,313
2024-01-29	85.070	86.280	84.420	85.070	20.740	8,870
2024-01-24	85.070	85.070	83.500	85.070	20.740	8,780
2024-01-23	85.070	86.480	83.500	85.070	20.740	4,630
2024-01-22	84.900	87.880	81.020	85.070	20.740	14,206
2024-01-18	78.660	79.950	77.850	78.660	19.177	9,025
2024-01-17	78.350	79.400	77.000	78.660	19.177	22,850
2024-01-16	78.350	79.000	77.700	78.350	19.102	5,170
2024-01-15	78.470	79.710	77.600	78.350	19.102	23,529
2024-01-11	83.100	83.100	78.500	83.100	20.260	4,422
2024-01-10	83.100	83.100	78.250	83.100	20.260	6,412
2024-01-09	83.100	83.100	78.000	83.100	20.260	13,628
2024-01-08	83.100	83.100	79.000	83.100	20.260	7,269
2024-01-04	83.100	83.100	78.900	83.100	20.260	7,296
2024-01-03	83.100	83.100	78.800	83.100	20.260	13,054
2024-01-02	83.100	83.100	78.100	83.100	20.260	6,959
2023-12-28	83.100	83.100	77.000	83.100	20.260	5,196
2023-12-27	83.100	83.100	71.000	83.100	20.260	9,769
2023-12-26	83.100	83.100	70.100	83.100	20.260	3,334
2023-12-25	83.100	83.100	80.020	83.100	20.260	1,850
2023-12-21	83.100	83.990	82.500	83.100	20.260	1,628
2023-12-20	83.100	83.100	82.610	83.100	20.260	5,287
2023-12-19	83.100	84.740	82.600	83.100	20.260	12,284
2023-12-18	84.850	84.890	82.520	83.100	20.260	30,519
2023-12-14	84.850	86.000	83.250	84.850	20.686	7,330
2023-12-13	85.560	87.990	82.500	84.850	20.686	16,849
2023-12-12	86.500	91.500	85.000	85.560	20.860	18,518
2023-12-11	99.300	99.300	86.030	99.300	24.209	10,838
2023-12-07	99.300	99.300	86.000	99.300	24.209	10,301
2023-12-06	99.300	99.300	80.010	99.300	24.209	9,097
2023-12-05	99.300	99.300	89.000	99.300	24.209	4,388
2023-12-04	99.300	99.300	88.000	99.300	24.209	3,361
2023-11-30	95.700	102.00	88.990	99.300	24.209	33,219
2023-11-29	95.180	99.000	90.000	95.700	23.332	14,670
2023-11-28	88.490	99.000	86.000	95.180	23.205	43,860
2023-11-27	85.960	88.880	85.100	88.490	21.574	55,963
2023-11-23	87.300	88.870	83.870	85.630	20.877	40,027
2023-11-22	75.770	88.920	75.770	87.300	21.284	37,724
2023-11-21	68.550	77.980	67.600	74.100	18.066	142,483

← NewerPage 10 of 17 · 981 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-29	2.0000 EGP
2024-11-19	3.7100 EGP
2023-11-19	5.0000 EGP
2022-11-13	2.9700 EGP
2021-11-08	2.0000 EGP
2020-11-02	1.0000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.