El-Nile Co. For Pharmaceuticals And Chemical Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 97.570 | 98.000 | 91.340 | 94.010 | 94.010 | 100,664 |
| 2026-01-13 | 101.39 | 101.85 | 97.160 | 97.570 | 97.570 | 390,370 |
| 2026-01-12 | 101.89 | 103.00 | 99.510 | 101.39 | 101.39 | 203,398 |
| 2026-01-08 | 99.650 | 104.89 | 99.650 | 101.96 | 101.96 | 256,495 |
| 2026-01-06 | 97.780 | 100.80 | 97.510 | 99.650 | 99.650 | 408,471 |
| 2026-01-05 | 98.750 | 100.17 | 97.020 | 97.780 | 97.780 | 307,642 |
| 2025-12-31 | 103.68 | 104.79 | 100.00 | 100.22 | 100.22 | 182,300 |
| 2025-12-30 | 100.00 | 106.79 | 100.00 | 103.68 | 103.68 | 689,195 |
| 2025-12-29 | 97.000 | 98.840 | 97.000 | 98.010 | 98.010 | 212,778 |
| 2025-12-25 | 94.910 | 98.860 | 94.910 | 95.340 | 95.340 | 154,841 |
| 2025-12-24 | 94.290 | 96.970 | 94.020 | 94.850 | 94.850 | 96,383 |
| 2025-12-23 | 93.100 | 95.680 | 93.100 | 94.290 | 94.290 | 342,771 |
| 2025-12-22 | 91.500 | 94.800 | 91.500 | 93.030 | 93.030 | 63,111 |
| 2025-12-18 | 95.540 | 96.600 | 92.000 | 93.230 | 93.230 | 98,096 |
| 2025-12-17 | 97.020 | 98.500 | 95.320 | 95.540 | 95.540 | 48,729 |
| 2025-12-16 | 98.530 | 99.380 | 97.000 | 97.020 | 97.020 | 54,567 |
| 2025-12-15 | 97.350 | 101.40 | 97.350 | 98.530 | 98.530 | 423,994 |
| 2025-12-11 | 99.270 | 101.75 | 99.000 | 99.700 | 99.700 | 91,683 |
| 2025-12-10 | 96.310 | 102.00 | 96.310 | 99.270 | 99.270 | 298,508 |
| 2025-12-09 | 96.380 | 96.990 | 96.200 | 96.220 | 96.220 | 37,097 |
| 2025-12-08 | 96.470 | 97.950 | 96.000 | 96.380 | 96.380 | 96,052 |
| 2025-12-04 | 97.750 | 99.370 | 96.000 | 96.270 | 96.270 | 115,649 |
| 2025-12-03 | 96.560 | 99.860 | 95.600 | 97.750 | 97.750 | 260,415 |
| 2025-12-02 | 96.000 | 97.800 | 95.510 | 96.560 | 96.560 | 208,297 |
| 2025-12-01 | 92.000 | 99.970 | 92.000 | 96.000 | 96.000 | 492,799 |
| 2025-11-27 | 91.100 | 92.600 | 90.500 | 91.300 | 91.300 | 165,922 |
| 2025-11-26 | 91.170 | 96.900 | 89.000 | 91.100 | 91.100 | 411,730 |
| 2025-11-25 | 95.470 | 97.870 | 90.850 | 91.170 | 91.170 | 555,018 |
| 2025-11-24 | 99.960 | 101.70 | 95.470 | 95.470 | 95.470 | 264,040 |
| 2025-11-20 | 102.11 | 107.89 | 102.00 | 102.11 | 102.11 | 337,002 |
| 2025-11-19 | 104.00 | 105.50 | 97.000 | 102.11 | 102.11 | 158,058 |
| 2025-11-18 | 105.98 | 107.00 | 103.72 | 104.00 | 104.00 | 561,761 |
| 2025-11-17 | 107.90 | 109.50 | 105.80 | 105.98 | 105.98 | 154,817 |
| 2025-11-13 | 108.60 | 113.00 | 107.10 | 107.10 | 107.10 | 257,739 |
| 2025-11-12 | 113.26 | 114.99 | 108.60 | 108.60 | 108.60 | 266,678 |
| 2025-11-11 | 112.60 | 117.90 | 112.60 | 113.26 | 113.26 | 798,405 |
| 2025-11-10 | 107.08 | 118.88 | 102.00 | 112.57 | 112.57 | 748,142 |
| 2025-11-06 | 110.34 | 112.00 | 95.110 | 104.09 | 104.09 | 217,541 |
| 2025-11-05 | 116.23 | 116.90 | 110.00 | 110.34 | 110.34 | 80,656 |
| 2025-11-04 | 115.00 | 119.00 | 113.40 | 116.23 | 116.23 | 501,605 |
| 2025-11-03 | 107.00 | 121.99 | 107.00 | 115.00 | 115.00 | 397,136 |
| 2025-10-30 | 119.00 | 128.00 | 114.00 | 114.00 | 114.00 | 1,211,351 |
| 2025-10-29 | 131.50 | 131.50 | 118.00 | 119.00 | 119.00 | 712,638 |
| 2025-10-28 | 144.01 | 146.90 | 130.25 | 131.74 | 129.74 | 186,427 |
| 2025-10-27 | 142.01 | 149.50 | 142.01 | 144.01 | 141.82 | 192,829 |
| 2025-10-23 | 135.95 | 137.90 | 132.02 | 136.00 | 133.94 | 144,287 |
| 2025-10-22 | 137.70 | 143.00 | 131.25 | 135.95 | 133.89 | 210,434 |
| 2025-10-21 | 128.10 | 145.00 | 128.10 | 137.70 | 135.61 | 362,797 |
| 2025-10-20 | 113.30 | 135.62 | 113.30 | 127.86 | 125.92 | 808,573 |
| 2025-10-16 | 104.00 | 106.90 | 104.00 | 105.00 | 103.41 | 117,218 |
| 2025-10-15 | 97.400 | 105.97 | 97.000 | 104.00 | 102.42 | 206,890 |
| 2025-10-14 | 100.03 | 102.00 | 96.000 | 97.400 | 95.921 | 73,657 |
| 2025-10-13 | 101.00 | 104.70 | 98.000 | 100.03 | 98.511 | 439,519 |
| 2025-10-08 | 100.01 | 111.40 | 100.01 | 101.68 | 100.14 | 719,411 |
| 2025-10-07 | 81.250 | 97.180 | 81.250 | 97.180 | 95.705 | 450,013 |
| 2025-10-06 | 81.990 | 82.960 | 80.210 | 80.990 | 79.761 | 29,214 |
| 2025-10-02 | 81.960 | 83.000 | 81.350 | 81.960 | 80.716 | 295,666 |
| 2025-10-01 | 82.900 | 83.990 | 81.080 | 81.960 | 80.716 | 72,576 |
| 2025-09-30 | 81.910 | 83.000 | 80.600 | 82.900 | 81.642 | 136,105 |
| 2025-09-29 | 81.150 | 82.970 | 79.000 | 81.910 | 80.667 | 116,341 |
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.