Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	25.990	26.240	25.750	25.800	23.914	229,601
2023-08-01	26.400	26.440	25.970	25.990	24.091	222,034
2023-07-31	26.190	26.400	26.110	26.400	24.471	151,817
2023-07-30	26.180	26.420	26.050	26.190	24.276	155,578
2023-07-27	26.570	26.610	26.140	26.180	24.267	167,376
2023-07-26	26.570	26.730	26.360	26.570	24.628	126,404
2023-07-25	26.730	26.940	26.500	26.570	24.628	132,421
2023-07-24	26.860	27.200	26.700	26.730	24.777	112,539
2023-07-19	26.730	26.910	26.610	26.860	24.897	77,751
2023-07-18	26.670	26.940	26.600	26.730	24.777	101,542
2023-07-17	26.690	26.980	26.510	26.670	24.721	158,032
2023-07-16	27.000	27.100	26.650	26.690	24.739	161,556
2023-07-13	26.750	27.200	26.700	27.000	25.027	214,361
2023-07-12	27.010	27.400	26.700	26.750	24.795	153,933
2023-07-11	27.200	27.200	26.560	27.010	25.036	276,447
2023-07-10	26.000	27.290	25.800	27.200	25.212	421,706
2023-07-09	27.800	27.800	26.000	26.000	24.100	466,663
2023-07-06	28.160	28.170	27.660	27.800	25.768	787,542
2023-07-05	28.200	28.460	27.900	28.160	26.102	659,002
2023-07-04	27.000	28.480	27.000	28.200	26.139	1,861,850
2023-06-26	26.050	27.200	25.900	27.000	25.027	508,814
2023-06-25	25.830	26.250	25.830	26.050	24.146	520,857
2023-06-22	25.970	26.000	25.750	25.830	23.942	682,681
2023-06-21	26.700	26.700	25.900	25.970	24.072	405,173
2023-06-20	26.420	26.710	26.300	26.700	24.749	656,237
2023-06-19	26.730	26.900	26.290	26.420	24.489	471,710
2023-06-18	26.590	26.950	26.520	26.730	24.777	649,507
2023-06-15	26.780	26.930	26.450	26.590	24.647	1,047,013
2023-06-14	27.000	27.260	26.500	26.780	24.823	1,094,945
2023-06-13	26.900	27.600	26.900	27.000	25.027	3,847,262
2023-06-12	27.200	27.600	26.700	26.900	24.934	1,166,157
2023-06-11	25.720	27.400	25.720	27.200	25.212	1,915,228
2023-06-08	25.940	26.200	25.500	25.720	23.840	1,165,576
2023-06-07	26.670	27.100	25.800	25.940	24.044	1,691,540
2023-06-06	26.660	27.550	26.660	26.670	24.721	1,924,289
2023-06-05	26.580	26.970	26.310	26.660	24.712	1,348,096
2023-06-04	26.110	26.770	26.100	26.580	24.637	874,297
2023-06-01	26.250	26.600	25.970	26.110	24.202	640,011
2023-05-31	26.620	26.900	26.160	26.250	24.332	650,634
2023-05-30	26.900	27.100	26.000	26.620	24.675	790,047
2023-05-29	25.690	26.920	25.690	26.900	24.934	621,323
2023-05-28	24.700	25.770	24.700	25.690	23.813	526,912
2023-05-25	24.570	25.190	24.500	24.700	22.895	652,572
2023-05-24	24.900	25.370	24.500	24.570	22.774	650,339
2023-05-23	25.690	25.870	24.890	24.900	23.080	367,422
2023-05-22	25.950	26.200	25.650	25.690	23.813	172,174
2023-05-21	25.760	26.480	25.680	25.950	24.054	133,643
2023-05-18	26.110	26.210	25.600	25.760	23.877	142,034
2023-05-17	26.210	26.480	25.870	26.110	24.202	161,826
2023-05-16	27.480	27.730	25.810	26.210	24.295	324,153
2023-05-15	28.270	28.740	27.300	27.480	25.472	664,969
2023-05-14	26.360	28.300	26.300	28.270	26.204	204,466
2023-05-11	32.520	32.520	24.500	26.360	24.434	364,108
2023-05-10	32.500	32.750	32.400	32.520	23.185	345,713
2023-05-09	33.110	33.450	32.320	32.500	23.171	395,322
2023-05-08	33.520	33.600	33.070	33.110	23.606	329,637
2023-05-07	33.300	33.650	33.050	33.520	23.898	40,280
2023-05-03	33.500	33.540	33.110	33.300	23.741	191,076
2023-05-02	33.480	33.700	33.080	33.500	23.884	182,005
2023-05-01	33.550	34.000	33.020	33.480	23.870	80,440

← NewerPage 14 of 21 · 1,212 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.