Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	44.700	45.500	44.500	45.030	41.739	369,365
2024-04-21	44.980	45.890	44.250	44.700	41.433	232,521
2024-04-18	46.750	47.000	44.200	44.980	41.693	740,477
2024-04-17	45.400	48.000	45.400	46.750	43.333	845,355
2024-04-16	44.170	45.800	44.020	45.400	42.082	332,715
2024-04-15	43.660	44.370	43.660	44.170	40.942	171,345
2024-04-08	43.250	43.790	42.700	43.660	40.469	112,351
2024-04-07	44.560	45.600	42.510	43.250	40.089	381,675
2024-04-04	43.100	46.000	43.000	44.560	41.303	305,636
2024-04-03	44.200	44.490	43.000	43.100	39.950	263,654
2024-04-02	44.140	44.800	44.050	44.200	40.970	172,642
2024-04-01	44.210	44.900	43.500	44.140	40.914	131,966
2024-03-31	46.000	46.200	44.000	44.210	40.979	119,175
2024-03-28	47.110	47.700	45.500	46.000	42.638	154,320
2024-03-27	47.570	48.300	47.020	47.110	43.667	69,695
2024-03-26	48.000	48.650	47.500	47.570	44.093	55,684
2024-03-25	47.580	48.600	47.580	48.000	44.492	304,804
2024-03-24	48.410	49.610	47.500	47.580	44.103	73,106
2024-03-21	49.350	49.990	48.300	48.410	44.872	137,348
2024-03-20	47.470	49.490	47.100	49.350	45.743	617,960
2024-03-19	47.430	47.990	45.030	47.470	44.001	487,096
2024-03-18	48.540	49.000	46.510	47.430	43.964	442,592
2024-03-17	48.500	51.500	48.500	48.540	44.993	1,215,277
2024-03-14	48.870	49.250	46.800	48.500	44.955	983,860
2024-03-13	48.130	49.000	47.000	48.870	45.298	1,336,230
2024-03-12	49.500	49.830	47.800	48.130	44.613	121,120
2024-03-11	49.990	51.890	49.250	49.500	45.882	295,746
2024-03-10	47.040	49.990	47.040	49.990	46.337	1,522,462
2024-03-07	47.080	47.720	46.700	47.040	43.602	582,661
2024-03-06	48.590	49.200	47.010	47.080	43.639	790,688
2024-03-05	48.630	49.450	48.500	48.590	45.039	544,795
2024-03-04	49.000	49.800	47.700	48.630	45.076	553,445
2024-03-03	48.000	50.050	48.000	49.000	45.419	595,318
2024-02-29	49.200	49.900	47.620	48.000	44.492	290,187
2024-02-28	52.010	52.010	49.040	49.200	45.604	317,406
2024-02-27	51.600	53.490	50.500	52.010	48.209	987,733
2024-02-26	47.390	52.250	47.390	51.600	47.829	1,887,614
2024-02-25	47.500	49.640	44.400	47.390	43.927	2,263,138
2024-02-22	48.400	48.540	46.720	47.500	44.029	940,193
2024-02-21	47.010	48.870	46.410	48.400	44.863	1,381,217
2024-02-20	45.800	47.600	45.800	47.010	43.574	1,437,096
2024-02-19	46.400	46.600	45.200	45.800	42.453	692,302
2024-02-18	47.390	47.390	45.680	46.400	43.009	1,309,204
2024-02-15	44.200	47.390	43.910	47.390	43.927	3,762,803
2024-02-14	42.000	44.980	41.750	44.200	40.970	3,557,454
2024-02-13	41.000	42.800	41.000	42.000	38.931	1,141,526
2024-02-12	41.700	42.000	40.400	41.000	38.004	718,105
2024-02-11	42.090	43.290	41.700	41.700	38.652	1,427,805
2024-02-08	41.000	42.500	40.510	42.090	39.014	717,801
2024-02-07	41.000	41.400	40.250	41.000	38.004	467,855
2024-02-06	42.300	42.790	40.900	41.000	38.004	946,580
2024-02-05	43.000	43.900	42.100	42.300	39.209	1,219,321
2024-02-04	40.980	43.390	40.980	43.000	39.857	2,228,462
2024-02-01	39.850	41.350	38.210	40.980	37.985	1,788,689
2024-01-31	40.050	42.700	37.000	39.850	36.938	2,969,152
2024-01-30	39.450	40.150	39.450	40.050	37.123	837,064
2024-01-29	39.520	40.500	39.350	39.450	36.567	556,119
2024-01-28	39.210	40.310	39.210	39.520	36.632	476,597
2024-01-24	39.600	39.940	39.130	39.210	36.344	286,583
2024-01-23	40.070	40.450	39.400	39.600	36.706	386,241

← NewerPage 11 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.