El-Nile Co. For Pharmaceuticals And Chemical Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 234.90 | 234.90 | 220.00 | 229.98 | 229.98 | 917,698 |
| 2026-07-20 | 205.00 | 238.00 | 203.50 | 234.99 | 234.99 | 1,577,609 |
| 2026-07-19 | 195.00 | 203.00 | 194.00 | 202.00 | 202.00 | 731,427 |
| 2026-07-16 | 195.85 | 198.49 | 193.00 | 194.33 | 194.33 | 976,453 |
| 2026-07-15 | 187.00 | 194.90 | 186.30 | 192.00 | 192.00 | 1,466,431 |
| 2026-07-14 | 177.00 | 184.90 | 176.25 | 184.90 | 184.90 | 1,051,126 |
| 2026-07-13 | 177.00 | 181.25 | 175.51 | 176.21 | 176.21 | 469,056 |
| 2026-07-12 | 178.01 | 179.00 | 175.21 | 176.05 | 176.05 | 202,188 |
| 2026-07-09 | 175.11 | 178.48 | 175.10 | 177.50 | 177.50 | 606,772 |
| 2026-07-08 | 175.50 | 184.50 | 173.50 | 175.07 | 175.07 | 759,589 |
| 2026-07-07 | 178.00 | 179.25 | 173.50 | 175.47 | 175.47 | 498,073 |
| 2026-07-06 | 173.05 | 180.20 | 171.03 | 176.80 | 176.80 | 699,601 |
| 2026-07-05 | 180.00 | 185.50 | 172.00 | 173.05 | 173.05 | 877,604 |
| 2026-07-01 | 164.03 | 181.00 | 164.03 | 180.00 | 180.00 | 1,744,666 |
| 2026-06-30 | 162.30 | 164.03 | 160.55 | 164.03 | 164.03 | 356,622 |
| 2026-06-29 | 157.50 | 164.99 | 157.01 | 162.30 | 162.30 | 447,195 |
| 2026-06-28 | 162.00 | 163.39 | 157.05 | 157.50 | 157.50 | 217,070 |
| 2026-06-25 | 164.04 | 165.50 | 161.81 | 162.00 | 162.00 | 146,972 |
| 2026-06-24 | 166.02 | 167.00 | 164.04 | 164.04 | 164.04 | 469,201 |
| 2026-06-23 | 167.38 | 169.00 | 164.02 | 166.02 | 166.02 | 508,492 |
| 2026-06-22 | 166.00 | 169.70 | 165.82 | 167.38 | 167.38 | 258,330 |
| 2026-06-21 | 161.55 | 169.90 | 161.55 | 166.00 | 166.00 | 483,863 |
| 2026-06-17 | 160.60 | 163.50 | 160.15 | 161.55 | 161.55 | 135,284 |
| 2026-06-16 | 161.90 | 162.99 | 160.00 | 160.60 | 160.60 | 316,981 |
| 2026-06-15 | 163.60 | 165.00 | 161.57 | 161.90 | 161.90 | 177,728 |
| 2026-06-14 | 159.75 | 167.00 | 159.75 | 163.60 | 163.60 | 488,469 |
| 2026-06-11 | 162.30 | 162.30 | 157.10 | 159.75 | 159.75 | 308,481 |
| 2026-06-10 | 167.00 | 168.47 | 162.00 | 162.30 | 162.30 | 342,315 |
| 2026-06-09 | 169.00 | 173.50 | 165.51 | 167.00 | 167.00 | 588,457 |
| 2026-06-08 | 172.00 | 176.90 | 169.00 | 169.00 | 169.00 | 653,211 |
| 2026-06-07 | 163.00 | 176.30 | 162.01 | 172.00 | 172.00 | 1,197,497 |
| 2026-06-04 | 158.10 | 164.80 | 157.11 | 163.00 | 163.00 | 404,976 |
| 2026-06-03 | 160.39 | 161.49 | 158.05 | 158.10 | 158.10 | 205,267 |
| 2026-06-02 | 162.10 | 162.50 | 160.00 | 160.39 | 160.39 | 181,276 |
| 2026-06-01 | 163.02 | 165.90 | 161.25 | 162.10 | 162.10 | 303,049 |
| 2026-05-25 | 162.00 | 164.46 | 161.15 | 163.02 | 163.02 | 496,617 |
| 2026-05-24 | 158.00 | 164.00 | 158.00 | 162.00 | 162.00 | 436,565 |
| 2026-05-21 | 157.39 | 161.50 | 155.10 | 158.00 | 158.00 | 326,513 |
| 2026-05-20 | 162.10 | 164.00 | 155.61 | 157.39 | 157.39 | 492,787 |
| 2026-05-19 | 160.00 | 167.00 | 160.00 | 162.10 | 162.10 | 514,796 |
| 2026-05-18 | 165.00 | 167.45 | 160.00 | 160.00 | 160.00 | 715,319 |
| 2026-05-17 | 168.40 | 173.50 | 164.00 | 165.00 | 165.00 | 766,712 |
| 2026-05-14 | 175.10 | 176.50 | 167.51 | 168.40 | 168.40 | 1,048,364 |
| 2026-05-13 | 180.02 | 183.00 | 174.10 | 175.10 | 175.10 | 963,676 |
| 2026-05-12 | 173.20 | 186.89 | 173.20 | 180.02 | 180.02 | 1,698,699 |
| 2026-05-11 | 176.00 | 182.00 | 172.00 | 173.20 | 173.20 | 591,446 |
| 2026-05-10 | 157.90 | 186.00 | 157.90 | 176.00 | 176.00 | 1,288,662 |
| 2026-05-06 | 149.50 | 157.95 | 147.35 | 157.90 | 157.90 | 899,551 |
| 2026-05-05 | 146.99 | 157.00 | 146.21 | 149.50 | 149.50 | 1,476,231 |
| 2026-05-04 | 134.60 | 147.40 | 134.60 | 146.99 | 146.99 | 1,194,500 |
| 2026-05-03 | 129.15 | 137.98 | 129.15 | 134.60 | 134.60 | 743,807 |
| 2026-04-30 | 130.62 | 132.87 | 128.04 | 129.15 | 129.15 | 448,807 |
| 2026-04-29 | 124.20 | 137.59 | 123.80 | 130.62 | 130.62 | 1,662,976 |
| 2026-04-28 | 125.35 | 127.00 | 124.00 | 124.20 | 124.20 | 577,360 |
| 2026-04-27 | 127.50 | 129.00 | 125.15 | 125.35 | 125.35 | 204,589 |
| 2026-04-26 | 126.42 | 129.00 | 125.02 | 127.50 | 127.50 | 338,826 |
| 2026-04-23 | 125.60 | 130.00 | 125.60 | 126.42 | 126.42 | 578,182 |
| 2026-04-22 | 127.01 | 128.75 | 122.90 | 125.60 | 125.60 | 696,793 |
| 2026-04-21 | 122.64 | 138.00 | 122.64 | 127.01 | 127.01 | 1,867,745 |
| 2026-04-20 | 102.20 | 122.64 | 102.20 | 122.64 | 122.64 | 2,163,846 |
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.