Egyptian International Pharmaceuticals (EIPICO) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 107.60 | 107.60 | 101.50 | 101.50 | 101.50 | 352,214 |
| 2026-10-15 | 107.00 | 109.00 | 105.50 | 107.60 | 107.60 | 198,123 |
| 2026-10-14 | 106.00 | 109.19 | 105.50 | 107.24 | 107.24 | 285,491 |
| 2026-10-13 | 108.01 | 109.89 | 102.00 | 105.50 | 105.50 | 514,676 |
| 2026-10-12 | 113.00 | 113.00 | 107.50 | 107.71 | 107.71 | 412,795 |
| 2026-10-11 | 114.30 | 115.00 | 112.53 | 112.54 | 112.54 | 272,463 |
| 2026-10-07 | 113.51 | 114.48 | 112.52 | 114.10 | 114.10 | 221,794 |
| 2026-10-06 | 114.26 | 115.60 | 113.50 | 113.50 | 113.50 | 253,695 |
| 2026-10-05 | 118.00 | 118.00 | 113.00 | 113.99 | 113.99 | 349,277 |
| 2026-10-04 | 116.30 | 119.20 | 115.51 | 117.25 | 117.25 | 607,392 |
| 2026-10-01 | 114.51 | 117.35 | 113.50 | 115.80 | 115.80 | 1,171,718 |
| 2026-09-30 | 108.50 | 113.90 | 105.52 | 113.90 | 113.90 | 1,356,936 |
| 2026-09-29 | 106.47 | 111.00 | 105.85 | 108.00 | 108.00 | 1,321,285 |
| 2026-09-28 | 108.00 | 108.20 | 102.00 | 105.60 | 105.60 | 613,591 |
| 2026-09-27 | 112.88 | 114.60 | 107.00 | 107.00 | 107.00 | 828,396 |
| 2026-09-24 | 114.10 | 114.10 | 108.10 | 110.50 | 110.50 | 490,136 |
| 2026-09-23 | 116.20 | 117.70 | 113.16 | 113.50 | 113.50 | 235,728 |
| 2026-09-22 | 115.00 | 119.88 | 114.50 | 115.50 | 115.50 | 843,440 |
| 2026-09-21 | 117.20 | 117.89 | 111.55 | 114.00 | 114.00 | 647,026 |
| 2026-09-20 | 121.67 | 122.85 | 117.00 | 117.05 | 117.05 | 507,623 |
| 2026-09-17 | 118.00 | 121.99 | 117.80 | 121.00 | 121.00 | 501,920 |
| 2026-09-16 | 118.50 | 124.00 | 117.50 | 117.80 | 117.80 | 952,178 |
| 2026-09-15 | 119.00 | 120.50 | 117.01 | 117.77 | 117.77 | 558,923 |
| 2026-09-14 | 125.50 | 125.90 | 118.16 | 119.00 | 119.00 | 901,466 |
| 2026-09-13 | 127.00 | 127.75 | 125.11 | 125.11 | 125.11 | 333,351 |
| 2026-09-10 | 128.00 | 128.66 | 125.54 | 126.79 | 126.79 | 403,600 |
| 2026-09-09 | 129.00 | 129.69 | 127.07 | 127.20 | 127.20 | 413,738 |
| 2026-09-08 | 129.00 | 132.85 | 128.05 | 128.48 | 128.48 | 861,514 |
| 2026-09-07 | 128.21 | 129.60 | 127.85 | 127.85 | 127.85 | 465,703 |
| 2026-09-06 | 130.40 | 130.40 | 127.76 | 128.00 | 128.00 | 633,652 |
| 2026-09-03 | 127.35 | 133.00 | 126.64 | 129.70 | 129.70 | 1,496,671 |
| 2026-09-02 | 128.00 | 128.50 | 124.50 | 126.00 | 126.00 | 947,433 |
| 2026-09-01 | 130.20 | 131.48 | 126.85 | 127.30 | 127.30 | 991,243 |
| 2026-08-31 | 135.00 | 137.98 | 129.00 | 129.74 | 129.74 | 2,035,543 |
| 2026-08-30 | 132.00 | 134.30 | 130.51 | 131.21 | 131.21 | 767,546 |
| 2026-08-26 | 131.55 | 133.80 | 130.25 | 131.20 | 131.20 | 746,772 |
| 2026-08-25 | 134.57 | 135.00 | 130.50 | 131.50 | 131.50 | 1,045,099 |
| 2026-08-24 | 141.00 | 141.00 | 133.50 | 133.82 | 133.82 | 1,967,009 |
| 2026-08-23 | 133.51 | 139.90 | 132.01 | 138.12 | 138.12 | 3,279,283 |
| 2026-08-20 | 131.00 | 133.99 | 128.10 | 131.50 | 131.50 | 1,831,936 |
| 2026-08-19 | 134.40 | 135.97 | 128.52 | 129.16 | 129.16 | 1,846,211 |
| 2026-08-18 | 137.00 | 141.00 | 134.03 | 134.30 | 134.30 | 1,874,864 |
| 2026-08-17 | 137.01 | 147.00 | 135.01 | 137.00 | 137.00 | 4,667,119 |
| 2026-08-16 | 143.00 | 145.20 | 137.01 | 137.01 | 137.01 | 2,326,146 |
| 2026-08-13 | 142.51 | 155.00 | 141.11 | 143.00 | 143.00 | 3,039,220 |
| 2026-08-12 | 153.55 | 157.60 | 142.51 | 142.51 | 142.51 | 4,106,393 |
| 2026-08-11 | 160.18 | 178.99 | 151.10 | 153.55 | 153.55 | 7,914,332 |
| 2026-08-10 | 133.49 | 160.18 | 133.49 | 160.18 | 160.18 | 10,817,924 |
| 2026-08-09 | 130.05 | 136.50 | 130.05 | 133.49 | 133.49 | 4,030,572 |
| 2026-08-06 | 130.00 | 137.70 | 128.01 | 130.05 | 130.05 | 6,026,370 |
| 2026-08-05 | 134.30 | 141.90 | 127.27 | 130.00 | 130.00 | 5,109,818 |
| 2026-08-04 | 149.76 | 156.00 | 132.12 | 134.30 | 134.30 | 7,145,429 |
| 2026-08-03 | 124.80 | 149.76 | 124.80 | 149.76 | 149.76 | 6,948,253 |
| 2026-08-02 | 104.00 | 124.80 | 104.00 | 124.80 | 124.80 | 2,819,974 |
| 2026-07-30 | 96.500 | 104.88 | 95.750 | 104.00 | 104.00 | 4,627,988 |
| 2026-07-29 | 93.400 | 97.890 | 93.400 | 96.500 | 96.500 | 2,737,539 |
| 2026-07-28 | 92.800 | 94.790 | 92.800 | 93.400 | 93.400 | 1,001,729 |
| 2026-07-27 | 90.100 | 97.900 | 90.100 | 92.800 | 92.800 | 3,614,813 |
| 2026-07-26 | 91.500 | 93.500 | 90.010 | 90.100 | 90.100 | 544,000 |
| 2026-07-22 | 90.700 | 93.000 | 90.650 | 91.500 | 91.500 | 511,082 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 1.5000 EGP |
| 2025-04-22 | 1.5000 EGP |
| 2024-04-28 | 1.0000 EGP |
| 2023-04-19 | 1.0000 EGP |
| 2022-04-20 | 1.5000 EGP |
| 2021-04-26 | 2.9500 EGP |
| 2020-04-23 | 4.0655 EGP |
| 2019-05-06 | 4.0000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.