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
2022-08-03	35.510	35.510	30.050	35.510	7.355	838
2022-08-02	35.510	35.510	30.000	35.510	7.355	10,921
2022-08-01	35.510	35.510	31.000	35.510	7.355	3,198
2022-07-28	35.510	35.510	30.310	35.510	7.355	506
2022-07-27	35.510	35.510	30.500	35.510	7.355	7,813
2022-07-26	35.510	35.510	30.410	35.510	7.355	2,186
2022-07-25	35.510	35.510	30.200	35.510	7.355	19
2022-07-21	35.510	35.510	32.010	35.510	7.355	1,578
2022-07-20	35.460	37.890	29.000	35.510	7.355	75,542
2022-07-19	35.460	35.460	30.680	35.460	7.344	8
2022-07-18	35.460	35.460	28.400	35.460	7.344	7,515
2022-07-07	35.460	35.460	29.000	35.460	7.344	12,865
2022-07-05	35.460	35.460	28.370	35.460	7.344	3,776
2022-07-04	35.460	35.460	28.370	35.460	7.344	9,818
2022-06-29	35.460	35.460	28.370	35.460	7.344	3,602
2022-06-28	35.460	35.460	28.370	35.460	7.344	9,101
2022-06-27	35.460	35.460	28.400	35.460	7.344	10,060
2022-06-23	35.460	35.460	29.500	35.460	7.344	10,577
2022-06-22	35.460	35.460	29.300	35.460	7.344	3,727
2022-06-20	35.460	35.460	29.300	35.460	7.344	7,926
2022-06-16	35.460	35.460	29.400	35.460	7.344	944
2022-06-15	35.460	35.460	29.290	35.460	7.344	963
2022-06-14	35.460	35.460	29.200	35.460	7.344	10,603
2022-06-13	35.460	35.460	29.510	35.460	7.344	3,010
2022-06-09	35.460	35.460	29.790	35.460	7.344	10,128
2022-06-08	35.460	35.460	29.000	35.460	7.344	14,425
2022-06-07	35.460	35.460	28.530	35.460	7.344	944
2022-06-06	35.460	35.460	29.000	35.460	7.344	3,123
2022-06-02	35.460	35.460	28.500	35.460	7.344	3,788
2022-05-31	35.460	35.460	28.700	35.460	7.344	2,266
2022-05-30	35.460	35.460	28.430	35.460	7.344	2,417
2022-05-26	35.460	35.460	28.990	35.460	7.344	6,627
2022-05-25	35.460	35.460	29.010	35.460	7.344	5,475
2022-05-24	35.460	35.460	30.980	35.460	7.344	623
2022-05-23	35.460	35.460	31.000	35.460	7.344	110
2022-05-18	35.460	35.460	30.000	35.460	7.344	7,552
2022-05-17	35.460	35.460	30.990	35.460	7.344	106
2022-05-16	35.460	35.460	28.520	35.460	7.344	1,786
2022-05-12	35.460	35.460	30.050	35.460	7.344	948
2022-05-11	35.460	35.460	30.160	35.460	7.344	3,112
2022-05-10	35.460	35.460	31.400	35.460	7.344	1,110
2022-05-09	35.460	35.460	31.350	35.460	7.344	1,216
2022-04-28	35.460	35.460	30.700	35.460	7.344	7,745
2022-04-27	35.460	35.460	29.500	35.460	7.344	423
2022-04-26	35.460	35.460	30.200	35.460	7.344	227
2022-04-21	35.460	35.460	29.990	35.460	7.344	1,001
2022-04-19	35.460	35.460	30.690	35.460	7.344	593
2022-04-18	35.460	35.460	28.400	35.460	7.344	5,222
2022-04-14	35.460	35.460	29.520	35.460	7.344	1,261
2022-04-13	35.460	35.460	30.000	35.460	7.344	189
2022-04-11	35.460	35.460	30.430	35.460	7.344	6,567
2022-04-07	35.460	35.460	30.570	35.460	7.344	11,525
2022-04-06	35.460	35.460	30.520	35.460	7.344	3,032
2022-04-05	35.460	35.460	30.620	35.460	7.344	517
2022-04-04	35.460	35.460	31.000	35.460	7.344	6,370
2022-03-31	35.460	35.460	30.430	35.460	7.344	298
2022-03-30	35.460	35.460	31.600	35.460	7.344	801
2022-03-29	35.460	35.460	30.110	35.460	7.344	10,384
2022-03-28	35.460	35.460	30.150	35.460	7.344	4,041
2022-03-24	35.460	35.460	31.000	35.460	7.344	5,713

← NewerPage 15 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.