Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	37.900	38.500	37.400	37.720	34.963	563,666
2023-10-26	37.460	38.100	37.100	37.900	35.130	673,114
2023-10-25	36.980	38.800	36.980	37.460	34.722	784,513
2023-10-24	37.400	38.400	36.500	36.980	34.277	1,294,810
2023-10-23	38.300	39.290	37.120	37.400	34.667	1,526,749
2023-10-22	36.660	38.990	36.660	38.300	35.501	881,764
2023-10-19	35.030	37.500	35.010	36.660	33.981	1,625,463
2023-10-18	35.770	36.500	34.920	35.030	32.470	691,264
2023-10-17	34.900	35.880	34.540	35.770	33.156	724,252
2023-10-16	35.790	36.400	34.500	34.900	32.349	804,128
2023-10-15	34.800	36.950	34.800	35.790	33.174	942,380
2023-10-12	32.880	35.170	32.810	34.800	32.257	1,135,529
2023-10-11	33.320	33.690	32.800	32.880	30.477	330,283
2023-10-10	32.030	33.900	32.000	33.320	30.885	686,746
2023-10-09	31.830	32.700	31.750	32.030	29.689	107,027
2023-10-08	33.100	33.400	30.650	31.830	29.504	619,886
2023-10-04	31.960	33.290	31.600	33.100	30.681	527,354
2023-10-03	32.830	33.310	31.850	31.960	29.624	868,883
2023-10-02	33.910	33.950	31.790	32.830	30.431	617,505
2023-10-01	34.000	34.250	33.660	33.910	31.432	262,350
2023-09-27	34.350	34.600	33.770	34.000	31.515	487,843
2023-09-26	34.780	34.970	34.300	34.350	31.840	418,057
2023-09-25	35.110	35.270	34.520	34.780	32.238	233,443
2023-09-24	34.720	35.400	34.300	35.110	32.544	585,946
2023-09-21	34.810	35.280	34.350	34.720	32.183	405,057
2023-09-20	35.290	35.890	34.570	34.810	32.266	650,083
2023-09-19	33.810	36.000	33.810	35.290	32.711	1,443,411
2023-09-18	34.190	34.540	33.700	33.810	31.339	466,125
2023-09-17	34.930	35.340	34.110	34.190	31.691	462,476
2023-09-14	34.560	35.250	34.320	34.930	32.377	557,734
2023-09-13	34.280	34.640	34.000	34.560	32.034	511,417
2023-09-12	33.990	35.450	33.800	34.280	31.775	1,064,022
2023-09-11	33.920	34.290	33.500	33.990	31.506	458,661
2023-09-10	34.040	34.500	33.810	33.920	31.441	210,183
2023-09-07	33.540	34.600	33.080	34.040	31.552	1,284,770
2023-09-06	33.500	33.670	32.960	33.540	31.089	363,445
2023-09-05	33.510	34.550	33.400	33.500	31.052	711,807
2023-09-04	32.450	33.880	32.310	33.510	31.061	1,396,681
2023-09-03	31.790	33.190	31.400	32.450	30.078	1,045,292
2023-08-31	32.390	32.390	31.510	31.790	29.467	596,086
2023-08-30	32.940	32.940	31.600	32.390	30.023	561,860
2023-08-29	32.810	33.870	32.600	32.940	30.533	1,710,934
2023-08-28	31.190	32.970	31.000	32.810	30.412	2,078,372
2023-08-27	31.110	31.880	30.830	31.190	28.911	549,162
2023-08-24	31.350	31.500	30.700	31.110	28.836	890,227
2023-08-23	30.200	32.240	29.620	31.350	29.059	4,045,713
2023-08-22	27.340	30.200	27.110	30.200	27.993	5,157,446
2023-08-21	27.350	27.540	27.100	27.340	25.342	293,824
2023-08-20	27.100	27.770	27.100	27.350	25.351	294,510
2023-08-17	27.650	27.800	26.990	27.100	25.119	370,969
2023-08-16	26.850	27.990	26.850	27.650	25.629	1,411,952
2023-08-15	26.990	27.150	26.700	26.850	24.888	212,046
2023-08-14	26.360	27.590	26.360	26.990	25.018	735,188
2023-08-13	26.140	26.490	26.100	26.360	24.434	90,871
2023-08-10	26.530	26.530	26.020	26.140	24.230	79,054
2023-08-09	26.360	26.630	26.050	26.530	24.591	196,776
2023-08-08	26.420	26.690	26.200	26.360	24.434	154,351
2023-08-07	26.000	26.480	26.000	26.420	24.489	191,086
2023-08-06	25.690	26.140	25.520	26.000	24.100	200,911
2023-08-03	25.800	25.900	25.460	25.690	23.813	221,546

← NewerPage 13 of 21 · 1,216 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.