El-Nile Co. For Pharmaceuticals And Chemical Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 69.060 | 70.000 | 68.550 | 69.060 | 16.837 | 140 |
| 2024-07-03 | 69.060 | 70.500 | 69.000 | 69.060 | 16.837 | 2,609 |
| 2024-07-02 | 69.060 | 70.000 | 68.610 | 69.060 | 16.837 | 1,295 |
| 2024-07-01 | 69.060 | 71.790 | 68.550 | 69.060 | 16.837 | 4,720 |
| 2024-06-27 | 66.710 | 71.000 | 65.710 | 69.060 | 16.837 | 90,254 |
| 2024-06-26 | 66.710 | 67.000 | 65.020 | 66.710 | 16.264 | 4,528 |
| 2024-06-25 | 66.710 | 67.000 | 66.710 | 66.710 | 16.264 | 1,284 |
| 2024-06-24 | 66.190 | 68.450 | 66.000 | 66.710 | 16.264 | 17,027 |
| 2024-06-13 | 68.750 | 68.990 | 67.000 | 68.750 | 16.761 | 13,587 |
| 2024-06-12 | 68.750 | 68.750 | 68.750 | 68.750 | 16.761 | 113 |
| 2024-06-11 | 68.750 | 69.700 | 67.010 | 68.750 | 16.761 | 5,120 |
| 2024-06-10 | 68.750 | 70.000 | 68.750 | 68.750 | 16.761 | 400 |
| 2024-06-06 | 68.750 | 71.850 | 68.750 | 68.750 | 16.761 | 827 |
| 2024-06-05 | 68.750 | 71.790 | 68.750 | 68.750 | 16.761 | 1,865 |
| 2024-06-04 | 68.750 | 71.900 | 68.750 | 68.750 | 16.761 | 155 |
| 2024-06-03 | 68.750 | 73.520 | 68.750 | 68.750 | 16.761 | 2,995 |
| 2024-05-30 | 68.750 | 74.680 | 68.750 | 68.750 | 16.761 | 7,458 |
| 2024-05-29 | 68.750 | 76.000 | 68.750 | 68.750 | 16.761 | 8,066 |
| 2024-05-28 | 68.750 | 74.980 | 68.750 | 68.750 | 16.761 | 11,600 |
| 2024-05-27 | 68.750 | 74.990 | 68.750 | 68.750 | 16.761 | 3,991 |
| 2024-05-23 | 68.750 | 70.400 | 68.010 | 68.750 | 16.761 | 9,437 |
| 2024-05-22 | 68.750 | 70.800 | 68.750 | 68.750 | 16.761 | 1,560 |
| 2024-05-21 | 68.750 | 70.990 | 68.750 | 68.750 | 16.761 | 15,267 |
| 2024-05-20 | 68.750 | 71.500 | 68.750 | 68.750 | 16.761 | 2,096 |
| 2024-05-16 | 68.750 | 69.000 | 67.070 | 68.750 | 16.761 | 2,269 |
| 2024-05-15 | 68.750 | 70.000 | 68.750 | 68.750 | 16.761 | 1,850 |
| 2024-05-14 | 68.750 | 71.500 | 67.010 | 68.750 | 16.761 | 8,965 |
| 2024-05-13 | 68.750 | 68.750 | 67.000 | 68.750 | 16.761 | 4,750 |
| 2024-05-09 | 72.590 | 73.000 | 70.850 | 72.590 | 17.697 | 9,187 |
| 2024-05-08 | 73.180 | 74.460 | 72.500 | 72.590 | 17.697 | 42,924 |
| 2024-05-07 | 73.180 | 75.180 | 73.180 | 73.180 | 17.841 | 1,042 |
| 2024-05-02 | 72.910 | 76.970 | 72.000 | 73.180 | 17.841 | 32,347 |
| 2024-05-01 | 72.910 | 73.000 | 71.850 | 72.910 | 17.775 | 13,711 |
| 2024-04-30 | 72.910 | 77.140 | 72.910 | 72.910 | 17.775 | 11,774 |
| 2024-04-29 | 72.910 | 77.570 | 72.910 | 72.910 | 17.775 | 4,981 |
| 2024-04-24 | 72.910 | 79.880 | 72.320 | 72.910 | 17.775 | 2,696 |
| 2024-04-23 | 80.000 | 82.300 | 72.300 | 72.910 | 17.775 | 46,477 |
| 2024-04-22 | 80.000 | 80.500 | 80.000 | 80.000 | 19.504 | 7,620 |
| 2024-04-18 | 80.200 | 84.000 | 80.000 | 80.160 | 19.543 | 145,183 |
| 2024-04-17 | 80.620 | 84.000 | 79.750 | 80.200 | 19.553 | 61,778 |
| 2024-04-16 | 81.830 | 83.980 | 79.680 | 80.620 | 19.655 | 18,205 |
| 2024-04-15 | 81.830 | 82.500 | 80.700 | 81.830 | 19.950 | 6,975 |
| 2024-04-08 | 81.830 | 81.830 | 80.100 | 81.830 | 19.950 | 1,862 |
| 2024-04-04 | 81.830 | 81.980 | 80.120 | 81.830 | 19.950 | 1,144 |
| 2024-04-03 | 81.830 | 81.850 | 80.000 | 81.830 | 19.950 | 2,122 |
| 2024-04-02 | 81.830 | 81.830 | 79.500 | 81.830 | 19.950 | 279 |
| 2024-04-01 | 81.830 | 81.830 | 79.000 | 81.830 | 19.950 | 378 |
| 2024-03-28 | 81.830 | 81.830 | 80.000 | 81.830 | 19.950 | 11,087 |
| 2024-03-27 | 81.830 | 84.890 | 81.000 | 81.830 | 19.950 | 7,277 |
| 2024-03-26 | 81.830 | 84.990 | 81.000 | 81.830 | 19.950 | 9,969 |
| 2024-03-25 | 81.830 | 84.980 | 80.110 | 81.830 | 19.950 | 4,441 |
| 2024-03-21 | 81.830 | 88.000 | 78.020 | 81.830 | 19.950 | 9,354 |
| 2024-03-20 | 81.500 | 82.990 | 81.500 | 81.830 | 19.950 | 27,181 |
| 2024-03-19 | 77.010 | 83.750 | 77.010 | 77.010 | 18.775 | 1,223 |
| 2024-03-18 | 86.340 | 86.340 | 74.000 | 77.010 | 18.775 | 27,264 |
| 2024-03-14 | 88.250 | 88.250 | 81.020 | 88.250 | 21.515 | 3,663 |
| 2024-03-13 | 88.250 | 89.100 | 81.020 | 88.250 | 21.515 | 7,820 |
| 2024-03-12 | 88.250 | 88.250 | 85.010 | 88.250 | 21.515 | 4,294 |
| 2024-03-11 | 88.250 | 88.860 | 86.120 | 88.250 | 21.515 | 4,577 |
| 2024-03-07 | 88.250 | 90.490 | 87.000 | 88.250 | 21.515 | 7,764 |
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.