Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	33.800	33.800	33.470	33.550	23.920	111,583
2023-04-27	33.640	33.800	33.600	33.800	24.098	186,803
2023-04-26	33.620	34.000	33.500	33.640	23.984	270,750
2023-04-19	35.000	35.000	33.500	33.620	23.970	156,270
2023-04-18	34.430	35.100	34.420	35.000	24.241	553,378
2023-04-13	33.780	34.500	33.780	34.430	23.846	314,605
2023-04-12	34.240	34.240	33.530	33.780	23.396	236,526
2023-04-11	34.350	34.600	34.200	34.240	23.714	91,808
2023-04-10	34.220	34.900	34.010	34.350	23.790	86,013
2023-04-09	34.290	34.800	34.000	34.220	23.700	22,472
2023-04-06	34.270	34.990	34.160	34.290	23.749	124,158
2023-04-05	33.860	34.650	33.800	34.270	23.735	189,311
2023-04-04	33.770	34.050	33.600	33.860	23.451	41,593
2023-04-03	33.570	34.000	33.340	33.770	23.389	63,884
2023-04-02	33.650	34.030	33.500	33.570	23.250	86,283
2023-03-30	33.740	34.440	33.600	33.650	23.306	28,003
2023-03-29	33.840	34.660	33.610	33.740	23.368	19,209
2023-03-28	33.630	34.790	33.600	33.840	23.437	228,630
2023-03-27	33.660	33.750	33.500	33.630	23.292	23,470
2023-03-26	33.500	34.740	33.500	33.660	23.312	75,886
2023-03-23	33.370	33.890	33.010	33.500	23.202	411,464
2023-03-22	33.620	33.960	33.260	33.370	23.112	80,130
2023-03-21	33.020	33.850	32.900	33.620	23.285	38,313
2023-03-20	32.880	33.600	32.620	33.020	22.869	120,911
2023-03-19	33.150	33.500	32.600	32.880	22.772	37,612
2023-03-16	33.050	33.970	32.500	33.150	22.959	200,675
2023-03-15	34.000	34.450	32.580	33.050	22.890	207,531
2023-03-14	33.490	34.470	32.450	34.000	23.548	183,443
2023-03-13	33.880	34.240	33.030	33.490	23.195	146,840
2023-03-12	34.470	34.510	33.760	33.880	23.465	76,366
2023-03-09	34.180	34.600	34.050	34.470	23.873	39,635
2023-03-08	34.470	34.580	34.000	34.180	23.673	52,092
2023-03-07	34.860	34.920	34.250	34.470	23.873	127,166
2023-03-06	34.880	35.430	34.800	34.860	24.144	104,882
2023-03-05	35.010	35.300	34.720	34.880	24.157	59,263
2023-03-02	35.180	35.600	34.900	35.010	24.247	158,850
2023-03-01	35.000	35.980	35.000	35.180	24.365	274,265
2023-02-28	35.390	35.800	34.900	35.000	24.241	78,975
2023-02-27	35.270	35.850	35.100	35.390	24.511	99,305
2023-02-26	35.600	36.360	35.010	35.270	24.427	170,753
2023-02-23	34.710	35.770	34.600	35.600	24.656	499,315
2023-02-22	36.480	36.690	34.600	34.710	24.040	511,528
2023-02-21	36.690	37.500	36.340	36.480	25.265	206,290
2023-02-20	38.120	38.790	36.300	36.690	25.411	932,739
2023-02-19	40.370	41.200	38.120	38.120	26.401	1,128,398
2023-02-16	41.030	41.030	40.150	40.370	27.960	660,428
2023-02-15	40.930	41.500	40.650	41.030	28.417	469,438
2023-02-14	39.440	41.450	39.300	40.930	28.347	913,452
2023-02-13	39.610	40.380	39.150	39.440	27.316	442,652
2023-02-12	38.840	40.000	38.250	39.610	27.433	186,010
2023-02-09	38.440	39.250	38.330	38.840	26.900	117,836
2023-02-08	38.550	38.930	38.240	38.440	26.623	72,758
2023-02-07	38.380	39.500	38.380	38.550	26.699	95,094
2023-02-06	38.000	41.890	38.000	38.380	26.581	314,960
2023-02-05	38.090	38.500	36.080	38.000	26.318	52,501
2023-02-02	38.470	39.450	38.000	38.090	26.381	49,481
2023-02-01	38.630	38.990	38.250	38.470	26.644	41,913
2023-01-31	39.550	40.400	38.000	38.630	26.755	226,338
2023-01-30	39.870	40.800	39.500	39.550	27.392	206,595
2023-01-29	39.810	40.500	39.700	39.870	27.613	760,581

← NewerPage 15 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.