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
2023-11-21	68.550	77.980	67.600	74.100	18.066	142,483
2023-11-20	67.310	69.000	65.360	68.550	16.713	45,945
2023-11-16	71.500	72.550	71.500	72.530	16.393	49,026
2023-11-15	72.490	72.490	70.010	71.290	16.113	19,523
2023-11-14	72.990	72.990	71.440	72.990	16.497	10,826
2023-11-13	71.760	73.700	70.000	72.990	16.497	30,780
2023-11-09	69.650	72.950	67.010	71.760	16.219	39,544
2023-11-08	68.630	70.970	66.000	69.650	15.742	17,971
2023-11-07	62.200	69.540	62.000	68.630	15.512	43,358
2023-11-06	61.050	62.970	61.050	62.200	14.058	25,202
2023-11-02	59.850	61.920	58.650	60.660	13.710	28,038
2023-11-01	59.850	62.500	58.000	59.850	13.527	12,756
2023-10-31	61.130	63.000	59.000	59.850	13.527	32,928
2023-10-30	60.010	64.000	60.010	61.130	13.816	41,477
2023-10-26	57.140	61.980	56.900	57.980	13.105	24,908
2023-10-25	57.410	62.540	56.050	57.140	12.915	28,023
2023-10-24	55.000	58.990	55.000	57.410	12.976	53,131
2023-10-23	52.820	55.400	52.820	54.590	12.338	46,851
2023-10-19	49.140	49.140	47.010	49.140	11.107	8,916
2023-10-18	49.140	51.880	48.850	49.140	11.107	3,636
2023-10-17	49.140	51.990	48.000	49.140	11.107	20,391
2023-10-16	49.140	52.960	46.140	49.140	11.107	6,182
2023-10-12	46.320	46.320	45.010	46.320	10.469	1,956
2023-10-11	43.800	47.990	43.800	46.320	10.469	31,429
2023-10-10	43.000	48.000	43.000	43.000	9.719	13,526
2023-10-09	43.000	47.800	43.000	43.000	9.719	3,331
2023-10-04	43.000	46.400	43.000	43.000	9.719	11,098
2023-10-03	43.000	44.390	42.310	43.000	9.719	683
2023-10-02	43.000	43.000	42.350	43.000	9.719	219
2023-09-27	43.000	44.000	41.110	43.000	9.719	2,840
2023-09-26	43.000	44.490	40.270	43.000	9.719	838
2023-09-25	43.000	44.550	40.250	43.000	9.719	1,095
2023-09-21	44.150	44.490	43.000	43.000	9.719	37,792
2023-09-20	44.150	44.590	44.010	44.150	9.979	1,733
2023-09-19	44.150	45.000	44.000	44.150	9.979	3,682
2023-09-18	44.150	44.150	44.000	44.150	9.979	8,810
2023-09-14	44.200	46.500	43.120	44.150	9.979	42,573
2023-09-13	44.200	48.000	43.000	44.200	9.990	15,588
2023-09-12	44.200	47.500	42.660	44.200	9.990	10,079
2023-09-11	44.200	44.200	40.060	44.200	9.990	189
2023-09-06	44.200	44.820	44.200	44.200	9.990	5,660
2023-09-05	44.200	44.200	43.300	44.200	9.990	19
2023-09-04	44.200	44.200	43.510	44.200	9.990	2,624
2023-08-31	44.200	44.200	43.200	44.200	9.990	4
2023-08-30	44.200	44.940	43.000	44.200	9.990	1,892
2023-08-29	44.200	44.200	43.250	44.200	9.990	1,699
2023-08-28	44.200	44.990	42.010	44.200	9.990	3,130
2023-08-23	46.690	47.740	42.600	44.200	9.990	28,242
2023-08-22	46.690	46.950	43.010	46.690	10.553	5,230
2023-08-21	46.690	47.750	43.010	46.690	10.553	9,237
2023-08-17	44.000	47.970	44.000	46.690	10.553	75,984
2023-08-16	39.990	45.790	39.990	39.990	9.038	15,399
2023-08-15	39.990	46.500	39.990	39.990	9.038	4,380
2023-08-14	39.990	39.990	39.170	39.990	9.038	38
2023-08-10	39.990	41.000	38.850	39.990	9.038	1,945
2023-08-09	39.990	41.000	37.730	39.990	9.038	8,825
2023-08-08	39.990	41.500	37.710	39.990	9.038	27,290
2023-08-07	39.990	41.500	39.990	39.990	9.038	4,939
2023-08-03	39.990	40.000	39.990	39.990	9.038	11,196
2023-08-02	39.990	39.990	38.510	39.990	9.038	381

← NewerPage 11 of 17 · 982 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.