El-Nile Co. For Pharmaceuticals And Chemical Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 92.020 | 96.500 | 91.250 | 95.310 | 23.237 | 182,567 |
| 2024-10-21 | 92.790 | 93.000 | 90.110 | 92.020 | 22.434 | 84,549 |
| 2024-10-17 | 85.350 | 97.500 | 84.130 | 93.510 | 22.798 | 351,486 |
| 2024-10-16 | 88.440 | 90.000 | 85.000 | 85.350 | 20.808 | 333,368 |
| 2024-10-15 | 94.450 | 94.670 | 87.150 | 88.440 | 21.562 | 136,248 |
| 2024-10-14 | 88.480 | 96.960 | 83.500 | 94.450 | 23.027 | 161,405 |
| 2024-10-10 | 71.350 | 85.620 | 71.000 | 85.620 | 20.874 | 321,250 |
| 2024-10-09 | 71.350 | 71.350 | 70.310 | 71.350 | 17.395 | 3,183 |
| 2024-10-08 | 71.350 | 71.900 | 70.310 | 71.350 | 17.395 | 12,620 |
| 2024-10-07 | 71.350 | 72.500 | 70.750 | 71.350 | 17.395 | 7,224 |
| 2024-10-03 | 71.350 | 72.600 | 70.300 | 71.350 | 17.395 | 10,120 |
| 2024-10-02 | 71.350 | 72.390 | 70.300 | 71.350 | 17.395 | 9,671 |
| 2024-10-01 | 71.350 | 72.550 | 71.350 | 71.350 | 17.395 | 6,691 |
| 2024-09-30 | 72.380 | 73.100 | 71.000 | 71.350 | 17.395 | 42,270 |
| 2024-09-26 | 70.320 | 79.740 | 70.060 | 75.010 | 18.287 | 144,035 |
| 2024-09-25 | 70.320 | 71.480 | 69.800 | 70.320 | 17.144 | 5,521 |
| 2024-09-24 | 70.800 | 71.500 | 69.770 | 70.320 | 17.144 | 16,819 |
| 2024-09-23 | 70.800 | 72.090 | 70.070 | 70.800 | 17.261 | 13,319 |
| 2024-09-19 | 72.980 | 72.980 | 70.070 | 70.800 | 17.261 | 19,825 |
| 2024-09-18 | 72.800 | 76.700 | 72.800 | 73.700 | 17.968 | 17,869 |
| 2024-09-17 | 71.670 | 73.000 | 71.110 | 71.670 | 17.473 | 5,460 |
| 2024-09-16 | 71.670 | 73.230 | 71.670 | 71.670 | 17.473 | 14,931 |
| 2024-09-12 | 71.670 | 73.880 | 71.500 | 71.670 | 17.473 | 3,923 |
| 2024-09-11 | 71.670 | 73.610 | 70.550 | 71.670 | 17.473 | 2,957 |
| 2024-09-10 | 73.970 | 73.970 | 71.000 | 71.670 | 17.473 | 17,178 |
| 2024-09-09 | 75.100 | 75.100 | 71.400 | 75.100 | 18.309 | 9,746 |
| 2024-09-05 | 75.250 | 77.750 | 74.000 | 75.100 | 18.309 | 21,890 |
| 2024-09-04 | 68.400 | 81.600 | 68.400 | 75.250 | 18.346 | 121,555 |
| 2024-09-03 | 68.000 | 68.500 | 68.000 | 68.000 | 16.578 | 6,136 |
| 2024-09-02 | 68.030 | 68.930 | 67.700 | 68.000 | 16.578 | 31,712 |
| 2024-08-29 | 68.160 | 68.160 | 67.200 | 68.160 | 16.617 | 15,580 |
| 2024-08-28 | 67.990 | 68.970 | 67.950 | 68.160 | 16.617 | 20,928 |
| 2024-08-27 | 67.990 | 69.000 | 66.870 | 67.990 | 16.576 | 10,600 |
| 2024-08-26 | 67.990 | 67.990 | 66.630 | 67.990 | 16.576 | 5,302 |
| 2024-08-22 | 67.990 | 67.990 | 67.850 | 67.990 | 16.576 | 544 |
| 2024-08-21 | 67.990 | 67.990 | 67.000 | 67.990 | 16.576 | 2,186 |
| 2024-08-20 | 67.990 | 67.990 | 66.410 | 67.990 | 16.576 | 1,933 |
| 2024-08-19 | 67.990 | 67.990 | 66.270 | 67.990 | 16.576 | 5,989 |
| 2024-08-15 | 67.990 | 68.990 | 65.510 | 67.990 | 16.576 | 2,979 |
| 2024-08-14 | 67.990 | 67.990 | 67.230 | 67.990 | 16.576 | 2,311 |
| 2024-08-13 | 68.010 | 68.010 | 67.020 | 67.990 | 16.576 | 85,904 |
| 2024-08-12 | 68.010 | 68.010 | 67.980 | 68.010 | 16.581 | 5,725 |
| 2024-08-08 | 68.010 | 68.010 | 67.150 | 68.010 | 16.581 | 2,417 |
| 2024-08-07 | 68.010 | 68.490 | 66.400 | 68.010 | 16.581 | 12,371 |
| 2024-08-06 | 68.010 | 68.010 | 66.010 | 68.010 | 16.581 | 4,018 |
| 2024-08-05 | 68.010 | 68.300 | 66.340 | 68.010 | 16.581 | 6,567 |
| 2024-08-01 | 68.010 | 68.120 | 67.950 | 68.010 | 16.581 | 12,945 |
| 2024-07-31 | 68.010 | 68.990 | 67.910 | 68.010 | 16.581 | 12,824 |
| 2024-07-30 | 68.010 | 68.670 | 67.900 | 68.010 | 16.581 | 12,510 |
| 2024-07-29 | 68.010 | 69.000 | 68.000 | 68.010 | 16.581 | 12,586 |
| 2024-07-24 | 69.780 | 70.500 | 68.000 | 69.780 | 17.012 | 12,729 |
| 2024-07-23 | 69.780 | 69.780 | 68.000 | 69.780 | 17.012 | 3,508 |
| 2024-07-22 | 69.780 | 69.780 | 68.000 | 69.780 | 17.012 | 8,791 |
| 2024-07-18 | 69.780 | 70.000 | 69.780 | 69.780 | 17.012 | 117,205 |
| 2024-07-17 | 69.780 | 70.000 | 68.200 | 69.780 | 17.012 | 10,150 |
| 2024-07-16 | 69.300 | 70.000 | 69.300 | 69.780 | 17.012 | 18,114 |
| 2024-07-15 | 69.060 | 69.990 | 69.060 | 69.060 | 16.837 | 5,124 |
| 2024-07-10 | 69.060 | 69.060 | 68.600 | 69.060 | 16.837 | 10,165 |
| 2024-07-09 | 69.060 | 70.000 | 68.130 | 69.060 | 16.837 | 2,802 |
| 2024-07-08 | 69.060 | 71.000 | 68.030 | 69.060 | 16.837 | 6,000 |
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.