Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	40.400	41.030	39.990	40.070	37.142	935,419
2024-01-21	39.660	41.200	39.660	40.400	37.447	37,324,332
2024-01-18	39.390	40.390	39.390	39.660	36.762	505,421
2024-01-17	38.880	41.500	38.880	39.390	36.511	2,396,786
2024-01-16	38.380	38.900	38.210	38.880	36.039	654,243
2024-01-15	38.700	39.000	38.000	38.380	35.575	952,100
2024-01-14	38.970	39.020	38.660	38.700	35.872	453,030
2024-01-11	39.510	39.980	38.860	38.970	36.122	181,147
2024-01-10	40.000	40.120	39.250	39.510	36.623	739,275
2024-01-09	39.740	40.400	39.740	40.000	37.077	627,777
2024-01-08	38.850	39.740	38.600	39.740	36.836	234,799
2024-01-04	39.200	39.690	37.530	38.850	36.011	190,339
2024-01-03	38.400	39.500	38.400	39.200	36.335	374,360
2024-01-02	36.500	38.650	36.500	38.400	35.594	355,095
2023-12-31	37.160	37.580	36.500	36.500	33.832	384,276
2023-12-28	36.920	37.500	36.920	37.160	34.444	349,254
2023-12-27	36.330	37.090	36.330	36.920	34.222	407,397
2023-12-26	35.750	36.970	35.750	36.330	33.675	496,983
2023-12-25	36.830	36.830	35.500	35.750	33.137	847,724
2023-12-24	38.610	39.290	36.600	36.830	34.138	935,159
2023-12-21	38.960	39.400	38.520	38.610	35.788	122,547
2023-12-20	39.080	39.420	38.770	38.960	36.113	361,136
2023-12-19	39.890	40.590	39.000	39.080	36.224	273,734
2023-12-18	39.020	41.000	39.020	39.890	36.975	736,743
2023-12-17	39.000	39.600	38.860	39.020	36.168	313,547
2023-12-14	39.030	39.500	39.000	39.000	36.150	140,920
2023-12-13	38.000	39.300	38.000	39.030	36.178	333,549
2023-12-12	38.330	39.200	38.000	38.000	35.223	216,547
2023-12-11	39.000	39.150	38.230	38.330	35.529	454,732
2023-12-10	40.000	40.750	39.000	39.000	36.150	440,308
2023-12-07	40.580	41.000	39.500	40.000	37.077	697,035
2023-12-06	42.080	42.390	40.510	40.580	37.614	848,393
2023-12-05	42.940	43.210	41.900	42.080	39.005	500,305
2023-12-04	43.000	43.480	41.950	42.940	39.802	1,638,244
2023-12-03	40.480	43.500	40.060	43.000	39.857	1,513,280
2023-11-30	41.000	41.450	40.360	40.480	37.522	438,718
2023-11-29	41.650	42.000	40.410	41.000	38.004	392,550
2023-11-28	42.000	42.870	41.330	41.650	38.606	1,261,356
2023-11-27	39.670	42.400	39.400	42.000	38.931	1,840,404
2023-11-26	40.000	40.800	39.660	39.670	36.771	283,972
2023-11-23	40.650	41.000	40.000	40.000	37.077	614,284
2023-11-22	40.000	41.350	39.970	40.650	37.679	1,046,978
2023-11-21	37.300	40.000	37.300	40.000	37.077	1,937,507
2023-11-20	37.660	37.990	37.250	37.300	34.574	534,749
2023-11-19	37.830	38.400	37.600	37.660	34.908	813,690
2023-11-16	37.160	38.200	37.160	37.830	35.065	692,894
2023-11-15	37.010	37.860	37.010	37.160	34.444	506,734
2023-11-14	37.810	38.050	36.900	37.010	34.305	678,760
2023-11-13	37.350	38.000	36.900	37.810	35.047	918,339
2023-11-12	38.440	38.870	36.900	37.350	34.620	644,454
2023-11-09	39.000	39.400	38.030	38.440	35.631	368,533
2023-11-08	38.850	39.600	38.520	39.000	36.150	425,034
2023-11-07	39.720	39.990	38.500	38.850	36.011	745,504
2023-11-06	39.980	40.700	39.640	39.720	36.817	527,558
2023-11-05	39.190	40.880	39.190	39.980	37.058	571,733
2023-11-02	38.600	40.500	38.560	39.190	36.326	1,594,586
2023-11-01	38.120	38.700	37.650	38.600	35.779	602,060
2023-10-31	38.550	39.200	37.880	38.120	35.334	773,454
2023-10-30	37.720	39.790	37.720	38.550	35.733	1,242,828
2023-10-29	37.900	38.500	37.400	37.720	34.963	563,666

← NewerPage 12 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.