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
2023-03-20	36.000	36.000	33.500	36.000	8.137	491
2023-03-16	36.000	36.000	32.010	36.000	8.137	11
2023-03-15	36.000	36.000	33.110	36.000	8.137	1,779
2023-03-14	36.000	36.000	33.480	36.000	8.137	6,352
2023-03-09	36.000	36.000	35.950	36.000	8.137	1,847
2023-03-08	36.000	36.000	35.850	36.000	8.137	627
2023-03-07	36.000	36.000	35.850	36.000	8.137	7,039
2023-03-06	36.000	36.490	35.600	36.000	8.137	5,256
2023-03-02	36.000	36.000	36.000	36.000	8.137	38,498
2023-03-01	36.340	36.340	36.000	36.340	8.214	34,575
2023-02-28	36.390	36.390	33.550	36.390	8.225	4,705
2023-02-27	36.390	36.390	33.530	36.390	8.225	2,277
2023-02-23	36.390	36.390	34.000	36.390	8.225	434
2023-02-22	36.390	36.390	34.000	36.390	8.225	767
2023-02-21	36.390	36.390	33.340	36.390	8.225	9,101
2023-02-20	36.390	36.390	34.920	36.390	8.225	113
2023-02-16	36.390	36.390	34.200	36.390	8.225	967
2023-02-15	36.390	36.390	35.020	36.390	8.225	15,830
2023-02-14	36.390	36.390	35.010	36.390	8.225	1,476
2023-02-13	36.390	36.390	32.590	36.390	8.225	1,137
2023-02-09	36.390	36.400	36.370	36.390	8.225	1,492
2023-02-08	36.390	36.390	32.500	36.390	8.225	4,969
2023-02-06	36.390	36.390	33.020	36.390	8.225	699
2023-02-02	36.390	36.390	32.500	36.390	8.225	4,720
2023-02-01	36.390	36.490	31.910	36.390	8.225	1,646
2023-01-31	36.390	36.390	34.180	36.390	8.225	291
2023-01-30	36.390	37.720	34.450	36.390	8.225	2,564
2023-01-25	36.300	36.300	34.010	36.070	8.152	87,388
2023-01-24	38.200	38.200	35.650	38.200	8.634	2,039
2023-01-23	38.200	38.200	35.550	38.200	8.634	13,028
2023-01-18	34.910	35.400	34.050	34.910	7.890	808
2023-01-17	34.910	35.000	34.910	34.910	7.890	9,199
2023-01-16	34.950	34.950	33.000	34.910	7.890	38,362
2023-01-12	35.410	35.410	30.170	35.410	8.003	16,238
2023-01-11	35.410	35.500	34.500	35.410	8.003	24,708
2023-01-10	35.410	35.410	34.510	35.410	8.003	1,903
2023-01-09	35.410	35.410	35.000	35.410	8.003	11,170
2023-01-05	35.410	36.490	35.350	35.410	8.003	12,106
2023-01-04	35.410	37.500	35.000	35.410	8.003	14,085
2023-01-03	35.410	36.900	35.150	35.410	8.003	8,005
2023-01-02	35.410	35.410	35.130	35.410	8.003	5,627
2022-12-29	35.410	36.000	34.000	35.410	8.003	21,358
2022-12-28	35.410	35.410	34.560	35.410	8.003	978
2022-12-27	35.410	35.410	34.500	35.410	8.003	245
2022-12-26	35.410	35.410	34.500	35.410	8.003	8,870
2022-12-22	35.410	35.770	33.610	35.410	8.003	14,784
2022-12-21	35.410	35.940	33.170	35.410	8.003	1,140
2022-12-20	35.410	36.000	34.000	35.410	8.003	4,105
2022-12-19	35.410	36.000	35.000	35.410	8.003	9,267
2022-12-15	35.410	36.250	35.410	35.410	8.003	3,334
2022-12-14	35.410	36.000	35.110	35.410	8.003	24,587
2022-12-13	35.410	36.750	34.610	35.410	8.003	11,491
2022-12-12	35.410	35.900	34.260	35.410	8.003	4,562
2022-12-08	34.420	36.000	33.430	35.410	8.003	75,410
2022-12-07	32.170	34.440	32.170	34.420	7.780	77,838
2022-12-06	32.070	32.750	31.520	32.070	7.248	30,489
2022-12-05	32.070	32.490	31.950	32.070	7.248	17,503
2022-12-01	28.950	31.500	28.950	28.950	6.543	25,240
2022-11-30	28.950	31.500	28.950	28.950	6.543	18,632
2022-11-29	28.950	31.050	28.950	28.950	6.543	5,396

← NewerPage 13 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.