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
2025-09-25	79.750	83.400	79.020	81.510	80.273	372,837
2025-09-24	79.160	81.000	78.060	79.750	78.539	82,676
2025-09-23	78.170	81.400	77.100	79.160	77.958	188,462
2025-09-22	76.840	78.840	75.010	78.170	76.983	38,116
2025-09-18	76.110	80.000	75.900	76.650	75.486	339,431
2025-09-17	77.050	78.000	75.110	76.110	74.955	45,765
2025-09-16	78.590	79.980	77.000	77.050	75.880	72,426
2025-09-15	80.010	81.550	78.510	78.590	77.397	65,543
2025-09-11	82.010	83.750	80.500	81.220	79.987	136,907
2025-09-10	80.330	83.800	80.100	82.010	80.765	124,342
2025-09-09	80.300	84.490	76.530	80.330	79.111	225,346
2025-09-08	85.410	89.000	80.000	80.300	79.081	538,825
2025-09-03	86.400	93.880	86.020	88.020	86.684	739,932
2025-09-02	78.950	92.000	75.550	86.400	85.088	871,447
2025-09-01	68.000	79.770	68.000	78.950	77.751	926,604
2025-08-28	57.530	66.240	57.530	66.240	65.234	1,024,589
2025-08-27	46.790	55.200	46.790	55.200	54.362	1,095,602
2025-08-26	45.870	46.000	45.750	46.000	45.302	126,294
2025-08-25	46.260	46.870	45.850	45.870	45.174	142,169
2025-08-21	46.010	47.500	45.810	46.130	45.430	273,012
2025-08-20	45.950	46.250	45.800	46.010	45.312	121,349
2025-08-19	46.040	46.490	45.710	45.950	45.252	67,223
2025-08-18	46.100	47.000	45.850	46.040	45.341	125,730
2025-08-14	47.090	47.980	45.600	46.100	45.400	213,060
2025-08-13	46.100	49.330	45.020	47.090	46.375	400,599
2025-08-12	41.300	48.000	41.300	46.100	45.400	613,190
2025-08-11	62.700	62.900	60.000	60.960	39.961	408,721
2025-08-07	59.380	60.330	58.880	59.980	39.319	85,518
2025-08-06	60.830	61.450	58.770	59.380	38.926	177,401
2025-08-05	60.080	61.790	60.000	60.830	39.876	161,301
2025-08-04	58.820	60.500	58.510	60.080	39.384	348,809
2025-07-31	59.000	60.900	59.000	59.710	39.142	110,526
2025-07-30	60.710	61.840	59.000	59.000	38.676	190,270
2025-07-29	59.570	62.920	59.550	60.710	39.797	208,800
2025-07-28	61.500	61.700	59.250	59.570	39.050	174,995
2025-07-23	61.820	63.100	60.000	62.720	41.115	388,855
2025-07-22	61.990	63.340	61.000	61.820	40.525	92,597
2025-07-21	64.280	65.660	61.700	61.990	40.636	127,478
2025-07-17	61.410	63.400	61.040	61.110	40.060	257,322
2025-07-16	57.970	62.390	57.000	61.410	40.256	363,269
2025-07-15	56.710	59.800	56.710	57.970	38.001	306,266
2025-07-14	56.930	58.770	56.050	56.420	36.985	158,296
2025-07-10	59.220	61.000	57.300	57.760	37.864	284,502
2025-07-09	54.050	63.800	53.560	59.220	38.821	801,915
2025-07-07	50.520	56.900	50.520	54.050	35.432	969,664
2025-07-02	48.400	48.880	48.320	48.560	31.833	107,261
2025-07-01	48.840	49.100	48.300	48.400	31.728	48,947
2025-06-30	48.970	49.940	48.760	48.840	32.016	287,751
2025-06-25	49.150	49.780	48.700	48.860	32.029	68,949
2025-06-24	47.710	50.000	47.710	49.150	32.219	190,333
2025-06-23	47.170	47.970	47.000	47.270	30.987	207,452
2025-06-19	48.850	49.980	45.120	45.990	30.148	151,601
2025-06-18	47.860	49.500	47.650	48.850	32.023	50,316
2025-06-17	49.040	51.000	47.650	47.860	31.374	155,163
2025-06-16	47.410	51.000	47.220	49.040	32.147	236,606
2025-06-12	51.400	51.410	48.600	49.200	32.252	218,754
2025-06-11	50.870	52.000	50.100	51.400	33.694	74,722
2025-06-10	51.500	52.350	50.700	50.870	33.347	133,071
2025-06-04	52.990	53.000	51.000	51.500	33.760	186,091
2025-06-03	52.350	53.500	51.230	52.990	34.737	302,581

← NewerPage 5 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.