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 |
| 2026-09-17 | 319.01 | 323.00 | 315.00 | 319.10 | 319.10 | 336,844 |
| 2026-09-16 | 314.01 | 340.00 | 314.00 | 319.01 | 319.01 | 424,645 |
| 2026-09-15 | 319.00 | 325.50 | 307.00 | 314.00 | 314.00 | 311,708 |
| 2026-09-14 | 333.20 | 333.88 | 301.00 | 319.00 | 319.00 | 385,068 |
| 2026-09-13 | 338.02 | 340.00 | 332.07 | 333.05 | 333.05 | 163,861 |
| 2026-09-10 | 335.50 | 341.00 | 333.01 | 337.99 | 337.99 | 335,965 |
| 2026-09-09 | 341.10 | 341.90 | 333.00 | 335.00 | 335.00 | 158,301 |
| 2026-09-08 | 342.10 | 349.89 | 331.00 | 339.00 | 339.00 | 319,139 |
| 2026-09-07 | 342.00 | 346.00 | 340.00 | 340.75 | 340.75 | 320,632 |
| 2026-09-06 | 350.01 | 352.00 | 335.00 | 340.51 | 340.51 | 225,132 |
| 2026-09-03 | 348.00 | 367.00 | 340.52 | 346.01 | 346.01 | 744,764 |
| 2026-09-02 | 341.00 | 354.97 | 331.00 | 345.00 | 345.00 | 326,252 |
| 2026-09-01 | 350.27 | 359.99 | 340.00 | 340.11 | 340.11 | 273,132 |
| 2026-08-31 | 396.90 | 401.00 | 330.00 | 347.02 | 347.02 | 1,531,104 |
| 2026-08-30 | 373.99 | 384.90 | 365.50 | 370.01 | 370.01 | 434,659 |
| 2026-08-26 | 366.51 | 385.00 | 365.00 | 372.30 | 372.30 | 432,246 |
| 2026-08-25 | 385.15 | 394.88 | 361.20 | 365.01 | 365.01 | 436,849 |
| 2026-08-24 | 405.00 | 414.70 | 380.22 | 385.00 | 385.00 | 945,116 |
| 2026-08-23 | 336.00 | 398.40 | 335.00 | 396.52 | 396.52 | 1,587,381 |
| 2026-08-20 | 343.70 | 349.96 | 326.51 | 332.00 | 332.00 | 661,508 |
| 2026-08-19 | 369.00 | 374.00 | 333.60 | 340.02 | 340.02 | 818,477 |
| 2026-08-18 | 377.01 | 392.98 | 366.80 | 369.00 | 369.00 | 498,251 |
| 2026-08-17 | 385.00 | 408.00 | 366.01 | 377.01 | 377.01 | 968,782 |
| 2026-08-16 | 410.02 | 415.00 | 383.00 | 385.00 | 385.00 | 623,629 |
| 2026-08-13 | 398.00 | 444.99 | 360.02 | 410.02 | 410.02 | 1,889,075 |
| 2026-08-12 | 460.01 | 460.01 | 387.00 | 398.00 | 398.00 | 921,208 |
| 2026-08-11 | 430.80 | 516.96 | 381.00 | 460.01 | 460.01 | 1,501,821 |
| 2026-08-10 | 359.00 | 430.80 | 359.00 | 430.80 | 430.80 | 1,085,489 |
| 2026-08-09 | 310.00 | 369.90 | 295.66 | 359.00 | 359.00 | 1,676,436 |
| 2026-08-06 | 271.00 | 315.00 | 266.01 | 310.00 | 310.00 | 1,627,520 |
| 2026-08-05 | 263.00 | 280.10 | 263.00 | 271.00 | 271.00 | 588,206 |
| 2026-08-04 | 279.60 | 290.00 | 260.00 | 263.00 | 263.00 | 1,237,766 |
| 2026-08-03 | 233.00 | 279.60 | 233.00 | 279.60 | 279.60 | 2,009,657 |
| 2026-08-02 | 224.00 | 239.50 | 224.00 | 233.00 | 233.00 | 878,556 |
| 2026-07-30 | 225.00 | 228.89 | 209.00 | 224.00 | 224.00 | 920,165 |
| 2026-07-29 | 227.00 | 231.94 | 224.11 | 225.00 | 225.00 | 497,788 |
| 2026-07-28 | 230.00 | 233.88 | 226.20 | 227.00 | 227.00 | 355,230 |
| 2026-07-27 | 236.01 | 237.50 | 225.20 | 228.00 | 228.00 | 561,505 |
| 2026-07-26 | 237.04 | 240.00 | 235.00 | 235.90 | 235.90 | 527,294 |
| 2026-07-22 | 230.20 | 242.00 | 230.20 | 236.01 | 236.01 | 741,018 |
Page 1 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.