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
2025-02-06	52.030	54.000	51.900	52.370	34.330	151,535
2025-02-05	52.420	52.500	52.000	52.030	34.107	20,145
2025-02-04	52.270	52.990	52.240	52.420	34.363	25,673
2025-02-03	52.640	53.400	52.000	52.270	34.265	40,854
2025-01-30	52.620	54.000	52.300	53.220	34.887	73,630
2025-01-29	52.720	53.700	52.520	52.620	34.494	64,397
2025-01-28	52.600	54.500	52.140	52.720	34.560	97,567
2025-01-27	53.570	53.750	52.500	52.600	34.481	81,179
2025-01-23	54.810	56.470	53.530	54.150	35.497	198,230
2025-01-22	53.000	59.000	53.000	54.810	35.930	716,482
2025-01-21	52.950	54.900	52.500	52.830	34.632	185,942
2025-01-20	52.500	56.000	52.160	52.950	34.710	298,846
2025-01-16	52.960	53.000	51.750	52.880	34.665	35,832
2025-01-15	51.150	53.250	51.150	52.960	34.717	53,969
2025-01-14	51.990	52.900	50.000	51.070	33.478	64,714
2025-01-13	53.240	54.500	50.500	51.990	34.081	151,210
2025-01-09	55.160	55.650	53.550	53.850	35.300	102,545
2025-01-08	56.060	57.000	55.000	55.160	36.159	56,438
2025-01-06	55.770	59.290	55.600	56.060	36.749	184,909
2025-01-02	52.510	54.000	52.510	52.720	34.560	59,949
2024-12-31	52.000	53.490	52.000	52.350	34.317	86,711
2024-12-30	51.530	54.500	51.100	51.670	33.871	188,466
2024-12-26	52.470	53.530	52.250	52.470	34.396	34,287
2024-12-25	53.620	53.990	52.000	52.470	34.396	60,368
2024-12-24	53.790	53.990	52.200	53.620	35.150	89,634
2024-12-23	54.830	55.550	53.510	53.790	35.261	59,991
2024-12-19	54.430	56.990	53.010	55.830	36.598	155,756
2024-12-18	56.060	57.100	54.220	54.430	35.681	123,440
2024-12-17	56.770	59.300	56.000	56.060	36.749	137,034
2024-12-16	58.850	59.480	56.250	56.770	37.215	172,002
2024-12-12	63.720	68.880	60.120	60.400	39.594	669,895
2024-12-11	54.000	63.720	54.000	63.720	41.771	908,044
2024-12-10	54.120	55.000	52.670	53.100	34.809	83,107
2024-12-09	54.070	56.300	54.000	54.120	35.477	69,329
2024-12-05	50.910	54.490	50.910	52.950	34.710	176,877
2024-12-04	51.330	51.650	50.530	50.840	33.327	32,955
2024-12-03	52.290	52.650	51.060	51.330	33.648	49,437
2024-12-02	50.700	54.500	50.700	52.290	34.278	145,193
2024-11-28	50.500	51.990	50.070	51.140	33.524	67,668
2024-11-27	51.510	53.800	50.120	50.500	33.104	189,533
2024-11-26	52.790	55.190	44.600	51.510	33.766	361,989
2024-11-25	54.290	55.330	52.550	52.790	34.606	59,904
2024-11-21	58.070	58.990	54.500	55.220	36.199	252,584
2024-11-20	51.880	60.000	51.880	58.070	38.067	464,861
2024-11-19	55.500	55.500	51.000	51.840	33.983	134,127
2024-11-18	53.750	58.770	53.750	56.920	34.881	517,246
2024-11-14	54.150	57.000	51.500	54.040	33.116	111,257
2024-11-13	54.800	54.990	53.800	54.150	33.183	37,834
2024-11-12	55.030	55.390	53.000	54.800	33.582	52,774
2024-11-11	56.370	57.230	54.990	55.030	33.723	72,337
2024-11-07	55.380	56.300	55.000	55.610	34.078	64,828
2024-11-06	56.250	57.010	55.000	55.380	33.937	88,135
2024-11-05	58.220	59.000	55.990	56.250	34.470	161,865
2024-11-04	58.930	60.250	56.310	58.220	35.678	101,297
2024-10-31	57.310	58.980	56.000	56.690	34.740	50,131
2024-10-30	58.170	60.600	57.140	57.310	35.120	62,980
2024-10-29	61.930	64.700	57.000	58.170	35.647	256,300
2024-10-28	62.790	75.300	60.150	61.930	37.951	412,755
2024-10-24	49.000	52.410	49.000	52.330	32.068	76,351
2024-10-23	95.310	114.37	90.120	109.79	26.767	430,102

← NewerPage 7 of 17 · 981 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.