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
2022-11-28	28.950	31.180	28.950	28.950	6.543	3,066
2022-11-24	28.950	30.730	28.950	28.950	6.543	4,150
2022-11-23	28.950	30.750	28.950	28.950	6.543	974
2022-11-22	28.950	30.800	28.950	28.950	6.543	8,096
2022-11-21	28.950	30.010	28.950	28.950	6.543	7,919
2022-11-17	28.950	29.500	28.950	28.950	6.543	27,411
2022-11-16	28.950	29.500	28.950	28.950	6.543	22,661
2022-11-15	29.240	29.240	28.440	28.950	6.543	42,214
2022-11-14	35.510	35.510	28.500	35.510	8.026	9,550
2022-11-10	35.510	35.510	31.000	35.510	7.355	20,369
2022-11-09	35.510	35.510	31.210	35.510	7.355	5,849
2022-11-08	35.510	35.510	31.000	35.510	7.355	12,635
2022-11-07	35.510	35.510	31.000	35.510	7.355	8,379
2022-11-03	35.510	35.510	31.130	35.510	7.355	10,199
2022-11-02	35.510	35.510	31.400	35.510	7.355	1,930
2022-11-01	35.510	35.510	31.000	35.510	7.355	24,643
2022-10-31	35.510	35.510	30.500	35.510	7.355	8,761
2022-10-27	35.510	35.510	30.980	35.510	7.355	7,583
2022-10-26	35.510	35.510	29.860	35.510	7.355	5,740
2022-10-25	35.510	35.510	29.700	35.510	7.355	45
2022-10-24	35.510	35.510	29.850	35.510	7.355	11,253
2022-10-20	35.510	35.510	29.800	35.510	7.355	11,627
2022-10-19	35.510	35.510	29.700	35.510	7.355	14,689
2022-10-18	35.510	35.510	29.720	35.510	7.355	6,133
2022-10-17	35.510	35.510	29.560	35.510	7.355	4,928
2022-10-13	35.510	35.510	30.080	35.510	7.355	174
2022-10-11	35.510	35.510	28.750	35.510	7.355	27,494
2022-10-05	35.510	35.510	28.600	35.510	7.355	16,766
2022-10-04	35.510	35.510	29.400	35.510	7.355	8,024
2022-10-03	35.510	35.510	29.050	35.510	7.355	3,040
2022-09-29	35.510	35.510	29.800	35.510	7.355	10,147
2022-09-28	35.510	35.510	29.990	35.510	7.355	4,630
2022-09-27	35.510	35.510	29.700	35.510	7.355	4,142
2022-09-26	35.510	35.510	29.670	35.510	7.355	2,655
2022-09-22	35.510	35.510	30.250	35.510	7.355	5,706
2022-09-21	35.510	35.510	30.000	35.510	7.355	415
2022-09-20	35.510	35.510	29.250	35.510	7.355	6,284
2022-09-15	35.510	35.510	30.000	35.510	7.355	491
2022-09-14	35.510	35.510	29.800	35.510	7.355	4,951
2022-09-13	35.510	35.510	31.000	35.510	7.355	57
2022-09-12	35.510	35.510	30.000	35.510	7.355	1,137
2022-09-08	35.510	35.510	30.000	35.510	7.355	3,723
2022-09-07	35.510	35.510	30.000	35.510	7.355	6,438
2022-09-06	35.510	35.510	30.000	35.510	7.355	2,084
2022-09-01	35.510	35.510	29.070	35.510	7.355	3,489
2022-08-31	35.510	35.510	30.000	35.510	7.355	2,934
2022-08-30	35.510	35.510	29.160	35.510	7.355	1,949
2022-08-29	35.510	35.510	29.700	35.510	7.355	310
2022-08-25	35.510	35.510	30.050	35.510	7.355	12,797
2022-08-24	35.510	35.510	30.050	35.510	7.355	16,596
2022-08-23	35.510	35.510	30.020	35.510	7.355	7,435
2022-08-22	35.510	35.510	30.110	35.510	7.355	13,269
2022-08-18	35.510	35.510	29.320	35.510	7.355	4,286
2022-08-17	35.510	35.510	29.200	35.510	7.355	5,728
2022-08-16	35.510	35.510	29.360	35.510	7.355	5,638
2022-08-15	35.510	35.510	30.400	35.510	7.355	6,571
2022-08-11	35.510	35.510	31.010	35.510	7.355	8,742
2022-08-10	35.510	35.510	30.250	35.510	7.355	1,333
2022-08-09	35.510	35.510	29.700	35.510	7.355	1,775
2022-08-08	35.510	35.510	30.430	35.510	7.355	4,146

← NewerPage 14 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.