Egyptian International Pharmaceuticals (EIPICO) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	39.040	39.440	39.040	39.120	37.241	312,936
2024-07-29	39.370	40.000	39.010	39.040	37.165	285,068
2024-07-28	39.480	39.690	39.170	39.370	37.479	179,486
2024-07-24	40.000	40.670	39.330	39.480	37.584	608,190
2024-07-23	39.990	40.250	39.610	40.000	38.079	466,461
2024-07-22	39.810	40.500	39.810	39.990	38.069	857,422
2024-07-21	39.600	40.150	39.600	39.810	37.898	705,648
2024-07-18	38.840	39.850	38.840	39.600	37.698	365,771
2024-07-17	38.550	38.900	38.510	38.840	36.974	343,737
2024-07-16	38.720	39.150	38.500	38.550	36.698	187,643
2024-07-15	39.000	39.390	38.600	38.720	36.860	351,675
2024-07-14	38.800	39.350	38.610	39.000	37.127	167,521
2024-07-10	38.510	38.950	38.510	38.800	36.936	136,579
2024-07-09	38.800	39.200	38.500	38.510	36.660	497,475
2024-07-08	39.330	39.680	38.800	38.800	36.936	214,697
2024-07-07	39.550	40.350	39.190	39.330	37.441	530,247
2024-07-04	39.600	40.190	39.200	39.550	37.650	646,874
2024-07-03	40.300	40.950	39.000	39.600	37.698	1,359,329
2024-07-02	41.360	41.790	40.150	40.300	38.364	786,250
2024-07-01	40.320	42.400	40.000	41.360	39.373	852,166
2024-06-27	38.380	41.500	38.380	40.320	38.383	1,670,039
2024-06-26	37.740	38.450	37.740	38.380	36.537	334,228
2024-06-25	37.250	38.380	37.080	37.740	35.927	514,419
2024-06-24	37.100	37.990	37.000	37.250	35.461	326,334
2024-06-23	36.470	37.500	36.470	37.100	35.318	305,335
2024-06-13	36.060	36.650	36.010	36.470	34.718	138,514
2024-06-12	36.050	36.690	35.820	36.060	34.328	198,907
2024-06-11	36.660	37.000	36.000	36.050	34.319	304,815
2024-06-10	36.090	36.900	35.850	36.660	34.899	108,595
2024-06-09	36.400	36.760	35.650	36.090	34.357	200,422
2024-06-06	37.270	37.550	36.320	36.400	34.652	493,161
2024-06-05	37.990	38.290	37.000	37.270	35.480	307,530
2024-06-04	37.120	38.010	37.100	37.990	36.165	604,672
2024-06-03	37.510	37.840	37.120	37.120	35.337	275,426
2024-06-02	38.010	38.850	37.370	37.510	35.708	270,812
2024-05-30	38.400	39.000	37.500	38.010	36.184	356,485
2024-05-29	39.000	40.550	38.310	38.400	36.556	1,212,089
2024-05-28	39.000	40.180	38.020	39.000	37.127	746,019
2024-05-27	37.240	39.300	37.240	39.000	37.127	970,384
2024-05-26	37.420	38.100	37.180	37.240	35.451	205,500
2024-05-23	37.780	38.500	37.380	37.420	35.623	430,561
2024-05-22	37.000	37.970	36.700	37.780	35.965	311,240
2024-05-21	36.720	37.380	36.550	37.000	35.223	120,473
2024-05-20	35.830	37.450	35.750	36.720	34.956	489,442
2024-05-19	35.120	36.360	35.010	35.830	34.109	270,402
2024-05-16	33.480	35.180	33.480	35.120	33.433	365,149
2024-05-15	33.800	34.480	33.380	33.480	31.872	63,052
2024-05-14	33.500	34.980	33.050	33.800	32.177	196,823
2024-05-13	33.990	34.470	32.330	33.500	31.891	213,005
2024-05-12	35.050	35.970	33.900	33.990	32.357	207,166
2024-05-09	34.490	35.480	34.110	35.050	33.367	113,610
2024-05-08	35.100	36.480	33.820	34.490	32.833	261,245
2024-05-07	35.970	35.970	34.890	35.100	33.414	99,277
2024-05-02	34.550	36.210	34.500	35.970	34.242	167,799
2024-05-01	34.550	35.000	34.550	35.000	33.319	771,328
2024-04-30	38.560	38.930	33.450	34.550	32.891	366,685
2024-04-29	38.000	38.720	37.500	38.560	36.708	165,657
2024-04-28	41.810	41.810	37.800	38.000	36.175	439,670
2024-04-24	43.180	43.500	41.410	41.810	38.754	561,319
2024-04-23	45.030	45.800	43.040	43.180	40.024	317,979

← NewerPage 10 of 21 · 1,215 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.