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
2023-07-31	39.990	39.990	39.600	39.990	9.038	261
2023-07-27	39.990	39.990	38.750	39.990	9.038	53
2023-07-26	39.990	39.990	39.540	39.990	9.038	4
2023-07-25	39.990	39.990	38.500	39.990	9.038	566
2023-07-24	39.990	40.000	37.700	39.990	9.038	2,334
2023-07-19	39.990	39.990	37.550	39.990	9.038	177
2023-07-18	39.990	39.990	39.000	39.990	9.038	4,041
2023-07-17	39.990	39.990	37.150	39.990	9.038	970
2023-07-13	39.990	40.450	37.000	39.990	9.038	19,164
2023-07-12	39.990	39.990	38.410	39.990	9.038	102
2023-07-11	39.990	40.390	38.410	39.990	9.038	850
2023-07-10	39.990	40.000	39.500	39.990	9.038	1,208
2023-07-05	39.990	40.000	39.990	39.990	9.038	1,888
2023-07-04	39.990	41.500	38.410	39.990	9.038	13,500
2023-06-22	39.990	39.990	38.100	39.990	9.038	838
2023-06-21	39.990	39.990	38.510	39.990	9.038	49
2023-06-20	39.990	40.000	39.500	39.990	9.038	1,915
2023-06-19	39.990	39.990	39.500	39.990	9.038	19
2023-06-15	39.990	39.990	38.000	39.990	9.038	19,916
2023-06-14	39.990	39.990	39.990	39.990	9.038	39,333
2023-06-13	40.000	40.000	39.000	39.150	8.849	32,505
2023-06-12	41.040	41.040	39.000	41.040	9.276	11,329
2023-06-08	41.040	41.040	38.560	41.040	9.276	325
2023-06-07	41.040	41.040	38.560	41.040	9.276	3,093
2023-06-06	41.040	41.040	39.110	41.040	9.276	2,307
2023-06-05	41.040	41.040	39.080	41.040	9.276	2,749
2023-06-01	40.000	41.990	40.000	41.040	9.276	49,487
2023-05-31	39.820	41.000	38.000	39.820	9.000	26,460
2023-05-30	39.750	41.980	38.890	39.820	9.000	39,669
2023-05-29	40.740	42.000	39.500	39.750	8.984	224,331
2023-05-25	38.000	41.990	38.000	40.740	9.208	44,865
2023-05-24	36.950	38.500	36.950	36.950	8.351	276
2023-05-23	36.950	37.620	36.950	36.950	8.351	11
2023-05-22	36.950	38.200	36.950	36.950	8.351	3,810
2023-05-18	36.950	37.600	36.950	36.950	8.351	245
2023-05-17	36.950	37.770	36.950	36.950	8.351	627
2023-05-16	36.950	38.010	36.950	36.950	8.351	22,359
2023-05-11	36.950	39.000	36.950	36.950	8.351	9,437
2023-05-10	36.950	39.300	36.950	36.950	8.351	3,451
2023-05-09	39.250	39.250	36.110	36.950	8.351	47,161
2023-05-03	39.650	39.650	36.500	39.650	8.962	4,195
2023-05-02	39.650	39.650	36.110	39.650	8.962	98
2023-05-01	39.650	39.650	37.600	39.650	8.962	6,759
2023-04-27	39.650	39.650	37.500	39.650	8.962	7,790
2023-04-26	39.650	39.650	34.420	39.650	8.962	287
2023-04-19	39.650	39.650	38.000	39.650	8.962	755
2023-04-18	39.650	39.650	36.010	39.650	8.962	121
2023-04-13	39.650	39.650	36.010	39.650	8.962	438
2023-04-12	39.650	39.650	37.010	39.650	8.962	1,242
2023-04-11	39.650	39.650	37.000	39.650	8.962	442
2023-04-06	39.650	40.500	38.000	39.650	8.962	3,108
2023-04-05	36.980	40.180	36.980	39.650	8.962	45,261
2023-04-04	36.000	41.000	33.500	36.000	8.137	27,664
2023-04-03	36.000	36.000	33.500	36.000	8.137	5,940
2023-03-30	36.000	36.000	32.000	36.000	8.137	11,895
2023-03-29	36.000	36.000	35.400	36.000	8.137	19
2023-03-28	36.000	36.000	33.400	36.000	8.137	3,312
2023-03-27	36.000	36.000	33.340	36.000	8.137	2,115
2023-03-22	36.000	36.000	32.220	36.000	8.137	1,356
2023-03-21	36.000	36.000	34.750	36.000	8.137	177

← NewerPage 12 of 17 · 983 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.