El-Nile Co. For Pharmaceuticals And Chemical Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 269.49 | 281.00 | 250.11 | 251.78 | 251.78 | 348,506 |
| 2026-10-15 | 275.11 | 277.00 | 265.01 | 274.25 | 274.25 | 190,335 |
| 2026-10-14 | 270.19 | 286.00 | 267.00 | 277.00 | 277.00 | 408,828 |
| 2026-10-13 | 295.50 | 299.99 | 241.00 | 273.30 | 273.30 | 436,500 |
| 2026-10-12 | 299.50 | 313.00 | 292.00 | 295.00 | 295.00 | 289,460 |
| 2026-10-11 | 315.51 | 318.80 | 303.01 | 304.13 | 304.13 | 156,106 |
| 2026-10-07 | 316.08 | 317.98 | 309.02 | 315.50 | 315.50 | 120,409 |
| 2026-10-06 | 323.99 | 327.00 | 316.00 | 316.07 | 316.07 | 342,801 |
| 2026-10-05 | 334.00 | 334.00 | 320.02 | 324.00 | 324.00 | 339,352 |
| 2026-10-04 | 330.00 | 341.00 | 325.10 | 331.99 | 331.99 | 481,712 |
| 2026-10-01 | 320.00 | 336.00 | 320.00 | 331.03 | 331.03 | 598,525 |
| 2026-09-30 | 308.10 | 316.00 | 295.25 | 316.00 | 316.00 | 409,416 |
| 2026-09-29 | 303.00 | 321.98 | 300.21 | 303.61 | 303.61 | 538,618 |
| 2026-09-28 | 306.01 | 309.80 | 290.01 | 298.34 | 298.34 | 386,834 |
| 2026-09-27 | 330.00 | 340.00 | 303.00 | 306.01 | 306.01 | 175,310 |
| 2026-09-24 | 334.00 | 334.00 | 314.00 | 325.51 | 325.51 | 331,893 |
| 2026-09-23 | 345.00 | 346.00 | 333.01 | 333.01 | 333.01 | 301,904 |
| 2026-09-22 | 313.00 | 368.00 | 310.01 | 342.00 | 342.00 | 1,230,984 |
| 2026-09-21 | 315.80 | 315.80 | 290.00 | 307.06 | 307.06 | 482,244 |
| 2026-09-20 | 320.00 | 321.90 | 311.00 | 313.00 | 313.00 | 140,115 |
Page 1 of 1 · 20 trading days
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.