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
2025-06-02	48.150	52.700	48.150	52.350	34.317	974,687
2025-05-29	47.400	48.500	47.400	47.570	31.184	159,793
2025-05-28	47.050	48.500	47.000	47.110	30.882	120,991
2025-05-27	47.380	47.960	46.900	47.050	30.843	79,063
2025-05-26	48.080	48.480	47.330	47.380	31.059	68,016
2025-05-22	47.000	47.950	47.000	47.890	31.393	43,871
2025-05-21	47.000	47.640	46.100	46.370	30.397	33,373
2025-05-20	47.320	47.980	46.810	47.000	30.810	74,493
2025-05-19	47.520	47.520	47.110	47.320	31.020	23,173
2025-05-15	47.790	48.700	47.790	48.010	31.472	112,219
2025-05-14	48.210	49.120	47.710	47.790	31.328	31,783
2025-05-13	48.060	50.100	48.000	48.210	31.603	161,017
2025-05-12	48.220	48.770	47.860	48.060	31.505	18,464
2025-05-08	48.960	49.490	47.500	48.440	31.754	144,358
2025-05-07	50.180	50.480	47.800	48.960	32.095	97,717
2025-05-06	50.050	50.960	50.000	50.180	32.895	65,794
2025-05-05	50.740	51.280	49.820	50.050	32.809	110,895
2025-04-30	48.460	49.590	48.220	49.440	32.410	166,628
2025-04-29	49.370	49.470	48.020	48.460	31.767	56,459
2025-04-28	49.130	49.500	48.670	49.370	32.364	68,354
2025-04-23	47.500	49.500	47.500	48.230	31.616	123,842
2025-04-22	47.000	47.900	47.000	47.270	30.987	42,317
2025-04-17	47.390	47.490	46.600	46.740	30.640	30,583
2025-04-16	47.070	47.740	46.950	47.390	31.066	188,026
2025-04-15	47.280	48.500	46.920	47.070	30.856	22,886
2025-04-14	46.900	47.800	46.720	47.280	30.994	29,041
2025-04-10	46.300	47.000	46.300	46.580	30.535	26,255
2025-04-09	47.670	47.670	45.900	46.050	30.187	186,552
2025-04-08	46.700	48.000	46.700	47.670	31.249	15,899
2025-04-07	46.960	47.210	45.650	46.620	30.561	186,134
2025-04-03	49.000	49.400	48.250	48.860	32.029	10,633
2025-03-27	48.370	49.720	48.370	49.000	32.121	182,557
2025-03-26	48.170	49.000	48.000	48.360	31.702	55,832
2025-03-25	48.850	49.000	48.050	48.170	31.577	38,441
2025-03-24	49.050	49.750	48.750	48.850	32.023	21,468
2025-03-20	48.570	51.780	48.120	48.930	32.075	99,273
2025-03-19	49.080	49.940	48.500	48.570	31.839	33,125
2025-03-18	50.150	50.150	48.510	49.080	32.174	222,757
2025-03-17	52.420	52.450	49.920	50.150	32.875	143,421
2025-03-13	51.530	54.000	51.140	52.950	34.710	343,883
2025-03-12	49.040	51.960	49.000	51.530	33.780	215,053
2025-03-11	50.000	50.980	48.600	49.040	32.147	201,165
2025-03-10	48.050	51.500	47.000	50.000	32.777	861,418
2025-03-06	44.660	45.290	44.550	44.860	29.407	40,947
2025-03-05	45.190	45.400	44.530	44.660	29.276	49,488
2025-03-04	45.180	45.680	45.040	45.190	29.624	50,911
2025-03-03	45.640	45.960	45.000	45.180	29.617	86,422
2025-02-27	45.640	46.290	45.640	45.920	30.102	179,404
2025-02-26	45.930	46.470	45.510	45.620	29.905	224,866
2025-02-25	47.120	47.520	45.800	45.930	30.109	419,051
2025-02-24	48.730	48.730	47.000	47.120	30.889	1,043,536
2025-02-20	49.310	49.790	49.000	49.370	32.364	45,421
2025-02-19	49.170	49.680	49.020	49.310	32.324	13,344
2025-02-18	49.300	49.820	49.000	49.170	32.233	22,807
2025-02-17	49.710	50.200	49.160	49.300	32.318	36,681
2025-02-13	49.950	50.900	49.000	49.610	32.521	52,081
2025-02-12	50.360	50.490	49.010	49.950	32.744	37,573
2025-02-11	51.920	52.600	50.100	50.360	33.013	56,278
2025-02-10	52.080	52.730	51.200	51.920	34.035	29,324
2025-02-06	52.030	54.000	51.900	52.370	34.330	151,535

← NewerPage 6 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.