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
2022-03-24	35.460	35.460	31.000	35.460	7.344	5,713
2022-03-23	35.460	35.460	31.000	35.460	7.344	2,541
2022-03-22	35.460	35.460	30.250	35.460	7.344	13,583
2022-03-17	35.460	35.600	33.000	35.460	7.344	6,778
2022-03-16	35.460	35.700	32.540	35.460	7.344	14,433
2022-03-15	35.460	35.460	32.010	35.460	7.344	9,478
2022-03-10	34.830	36.440	32.000	35.460	7.344	85,776
2022-03-09	34.510	35.940	31.010	34.830	7.214	64,372
2022-03-07	34.510	34.510	30.710	34.510	7.148	3,980
2022-03-03	34.510	34.510	31.000	34.510	7.148	4,161
2022-03-02	34.510	34.510	31.110	34.510	7.148	415
2022-03-01	34.510	34.510	30.210	34.510	7.148	1,824
2022-02-28	34.510	34.510	30.110	34.510	7.148	891
2022-02-24	34.510	34.510	30.100	34.510	7.148	566
2022-02-23	34.510	34.510	31.620	34.510	7.148	94
2022-02-22	34.510	34.680	31.610	34.510	7.148	642
2022-02-21	34.510	34.510	32.100	34.510	7.148	132
2022-02-17	34.510	34.510	32.100	34.510	7.148	1,333
2022-02-16	34.510	35.780	32.000	34.510	7.148	6,061
2022-02-15	35.400	36.000	34.500	34.510	7.148	47,644
2022-02-14	35.400	35.400	31.000	35.400	7.332	4,097
2022-02-10	35.400	36.480	35.000	35.400	7.332	3,727
2022-02-09	32.230	35.750	32.200	35.400	7.332	93,883
2022-02-08	31.590	32.490	30.200	32.230	6.675	49,358
2022-02-07	31.590	31.590	31.000	31.590	6.543	9,814
2022-02-03	31.580	31.580	29.310	31.580	6.541	1,307
2022-02-02	31.580	31.580	29.980	31.580	6.541	31,905
2022-01-31	31.580	31.580	29.010	31.580	6.541	2,568
2022-01-26	31.580	31.580	29.600	31.580	6.541	12,839
2022-01-25	31.580	31.580	29.000	31.580	6.541	35,515
2022-01-24	31.580	31.580	29.200	31.580	6.541	8,859
2022-01-20	31.580	31.580	30.060	31.580	6.541	11,378
2022-01-19	31.580	31.580	29.550	31.580	6.541	4,834
2022-01-18	31.580	31.580	29.160	31.580	6.541	9,304
2022-01-17	31.580	31.580	29.120	31.580	6.541	502
2022-01-13	31.580	31.580	30.000	31.580	6.541	5,880
2022-01-12	31.500	31.990	30.000	31.580	6.541	57,685
2022-01-10	31.500	31.500	29.030	31.500	6.524	2,885
2022-01-05	31.500	31.750	30.000	31.500	6.524	3,217
2022-01-04	31.500	31.750	31.300	31.500	6.524	5,664
2022-01-03	31.500	31.900	30.990	31.500	6.524	14,206
2021-12-30	31.500	31.980	29.730	31.500	6.524	6,563
2021-12-29	29.950	33.970	29.950	31.500	6.524	106,356
2021-12-28	28.580	28.600	28.580	28.580	5.919	434
2021-12-27	28.580	29.990	28.580	28.580	5.919	4,784
2021-12-23	28.580	30.000	28.390	28.580	5.919	28,944
2021-12-21	28.580	28.580	26.700	28.580	5.919	18,541
2021-12-20	28.580	28.580	25.010	28.580	5.919	20,089
2021-12-16	28.580	28.580	26.490	28.580	5.919	5,321
2021-12-15	28.580	28.580	26.000	28.580	5.919	755
2021-12-14	28.580	28.580	25.400	28.580	5.919	8,534
2021-12-13	28.580	28.580	25.620	28.580	5.919	3,610
2021-12-09	28.580	28.580	25.800	28.580	5.919	4,739
2021-12-08	28.580	28.580	26.020	28.580	5.919	4,475
2021-12-07	28.580	28.580	26.110	28.580	5.919	11,385
2021-12-06	28.580	28.580	26.850	28.580	5.919	8,874
2021-12-02	28.580	28.580	26.900	28.580	5.919	23,325
2021-12-01	28.580	28.580	26.650	28.580	5.919	2,643
2021-11-30	28.580	28.580	26.000	28.580	5.919	2,723
2021-11-29	28.580	28.580	25.850	28.580	5.919	4,486

← NewerPage 16 of 17 · 984 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.