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
2026-04-19	100.47	104.80	100.47	102.20	102.20	114,931
2026-04-16	101.14	101.80	100.10	100.47	100.47	89,503
2026-04-15	101.56	103.44	100.00	101.14	101.14	388,512
2026-04-14	98.780	103.50	98.780	101.56	101.56	663,925
2026-04-09	97.140	99.850	97.140	98.780	98.780	247,090
2026-04-08	97.270	98.220	97.010	97.140	97.140	58,978
2026-04-07	97.000	98.010	96.530	97.270	97.270	90,059
2026-04-06	96.750	99.190	96.750	97.000	97.000	280,003
2026-04-05	96.760	99.990	96.600	96.750	96.750	470,300
2026-04-02	95.750	99.350	95.000	96.760	96.760	182,132
2026-04-01	95.070	96.430	95.070	95.750	95.750	49,402
2026-03-31	95.020	96.250	95.000	95.070	95.070	52,778
2026-03-30	96.640	96.980	95.000	95.020	95.020	54,277
2026-03-29	95.770	96.990	95.030	96.640	96.640	211,558
2026-03-26	96.370	97.970	95.150	95.770	95.770	128,174
2026-03-25	96.030	97.430	96.030	96.370	96.370	328,371
2026-03-24	97.320	99.000	96.000	96.030	96.030	34,592
2026-03-18	95.860	98.000	95.860	97.320	97.320	170,043
2026-03-17	95.150	97.000	95.080	95.860	95.860	331,570
2026-03-16	96.210	96.690	95.020	95.150	95.150	58,888
2026-03-15	96.910	97.750	95.310	96.210	96.210	61,125
2026-03-12	99.550	100.00	96.300	96.910	96.910	142,648
2026-03-11	101.00	101.90	98.900	99.550	99.550	235,558
2026-03-10	100.61	104.41	100.61	101.00	101.00	447,950
2026-03-09	101.06	102.90	99.400	100.61	100.61	278,101
2026-03-08	98.890	102.00	97.990	101.06	101.06	115,153
2026-03-05	96.550	99.400	96.550	98.890	98.890	257,406
2026-03-04	95.690	97.000	95.130	96.550	96.550	317,904
2026-03-03	94.750	97.000	94.750	95.690	95.690	55,805
2026-03-02	94.110	97.000	93.050	94.750	94.750	56,512
2026-03-01	95.050	95.050	87.000	94.110	94.110	87,898
2026-02-26	95.960	97.500	94.000	95.050	95.050	354,732
2026-02-25	100.16	101.00	95.100	95.960	95.960	60,831
2026-02-24	100.89	103.00	98.110	100.16	100.16	205,177
2026-02-23	95.630	104.97	95.500	100.89	100.89	122,279
2026-02-22	99.030	101.50	93.800	95.630	95.630	62,669
2026-02-19	102.87	104.34	99.000	99.030	99.030	79,542
2026-02-18	102.68	104.40	102.68	102.87	102.87	71,733
2026-02-17	103.00	105.00	102.50	102.68	102.68	381,445
2026-02-16	104.63	106.10	102.50	103.00	103.00	226,997
2026-02-15	103.66	105.88	103.66	104.63	104.63	94,413
2026-02-12	102.98	106.00	101.03	103.66	103.66	134,519
2026-02-11	106.00	107.00	102.12	102.98	102.98	122,670
2026-02-10	106.21	109.50	105.11	106.00	106.00	501,566
2026-02-09	106.12	108.70	105.00	106.21	106.21	293,920
2026-02-08	107.20	109.44	106.10	106.12	106.12	130,014
2026-02-05	108.01	111.00	106.00	107.20	107.20	294,881
2026-02-04	99.900	115.50	99.900	108.01	108.01	1,310,212
2026-02-03	96.000	99.900	95.720	99.900	99.900	446,076
2026-02-02	97.040	99.000	95.500	96.000	96.000	216,222
2026-02-01	94.890	99.990	93.500	97.040	97.040	346,202
2026-01-28	95.300	95.300	92.010	94.890	94.890	87,756
2026-01-27	92.270	95.900	91.310	95.300	95.300	372,831
2026-01-26	93.960	94.000	92.000	92.270	92.270	193,384
2026-01-25	94.250	94.960	93.500	93.960	93.960	64,216
2026-01-22	94.300	95.800	94.000	94.250	94.250	41,057
2026-01-21	94.750	95.290	92.010	94.300	94.300	327,898
2026-01-20	95.560	96.980	94.500	94.750	94.750	181,470
2026-01-19	94.500	95.900	94.200	95.560	95.560	55,678
2026-01-15	94.010	95.900	91.610	91.970	91.970	80,502

← NewerPage 3 of 17 · 982 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.