Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	39.700	40.800	39.650	39.810	27.572	113,210
2023-01-24	39.710	40.200	39.570	39.700	27.496	1,074,489
2023-01-23	40.430	40.960	39.570	39.710	27.503	166,261
2023-01-22	39.840	41.400	39.660	40.430	28.001	65,047
2023-01-19	40.390	41.680	39.500	39.840	27.593	131,445
2023-01-18	39.090	41.890	39.000	40.390	27.974	117,296
2023-01-17	38.670	39.890	38.560	39.090	27.073	99,162
2023-01-16	38.530	39.000	38.500	38.670	26.782	146,983
2023-01-15	38.550	38.970	38.260	38.530	26.685	93,796
2023-01-12	39.200	39.480	38.500	38.550	26.699	110,628
2023-01-11	37.720	39.980	37.630	39.200	27.149	303,442
2023-01-10	38.590	38.650	37.630	37.720	26.124	157,728
2023-01-09	38.880	39.600	38.510	38.590	26.727	328,601
2023-01-05	37.500	39.950	37.300	38.880	26.928	525,173
2023-01-04	37.500	37.690	36.530	37.500	25.972	345,611
2023-01-03	37.770	38.000	37.370	37.500	25.972	202,562
2023-01-02	36.510	38.000	36.510	37.770	26.159	172,271
2022-12-29	36.840	37.000	36.430	36.510	25.286	121,413
2022-12-28	36.570	37.000	36.400	36.840	25.515	57,925
2022-12-27	36.430	36.900	36.400	36.570	25.328	17,046
2022-12-26	36.240	36.900	36.170	36.430	25.231	41,601
2022-12-25	37.040	37.040	36.110	36.240	25.099	70,139
2022-12-22	37.330	37.490	36.990	37.040	25.653	31,190
2022-12-21	37.190	37.490	36.830	37.330	25.854	73,355
2022-12-20	37.260	37.930	37.010	37.190	25.757	81,714
2022-12-19	37.550	37.690	37.100	37.260	25.806	95,314
2022-12-18	37.800	37.900	37.510	37.550	26.007	84,169
2022-12-15	38.000	38.500	37.680	37.800	26.180	158,840
2022-12-14	37.200	38.490	37.100	38.000	26.318	537,083
2022-12-13	36.750	37.990	36.550	37.200	25.764	480,473
2022-12-12	36.870	37.500	36.100	36.750	25.452	231,721
2022-12-11	36.750	38.000	36.610	36.870	25.536	716,945
2022-12-08	36.280	37.000	35.900	36.750	25.452	140,445
2022-12-07	36.290	36.970	36.030	36.280	25.127	170,344
2022-12-06	35.600	36.500	35.310	36.290	25.134	230,512
2022-12-05	35.700	36.800	35.400	35.600	24.656	389,956
2022-12-04	34.450	36.010	34.450	35.700	24.725	278,388
2022-12-01	34.540	35.000	34.300	34.450	23.860	101,524
2022-11-30	34.690	34.890	33.310	34.540	23.922	287,655
2022-11-29	34.310	35.400	34.310	34.690	24.026	639,473
2022-11-28	33.500	34.500	33.500	34.310	23.763	287,219
2022-11-27	32.120	33.600	32.120	33.500	23.202	190,428
2022-11-24	32.000	32.890	31.810	32.120	22.246	90,630
2022-11-23	32.070	32.960	31.950	32.000	22.163	114,210
2022-11-22	32.810	32.810	31.600	32.070	22.211	200,479
2022-11-21	33.350	33.890	32.310	32.810	22.724	115,774
2022-11-20	32.770	33.850	32.510	33.350	23.098	171,064
2022-11-17	32.020	32.960	32.000	32.770	22.696	210,347
2022-11-16	31.980	32.400	31.830	32.020	22.177	410,717
2022-11-15	32.240	32.440	31.700	31.980	22.149	234,367
2022-11-14	31.830	32.550	31.500	32.240	22.329	142,773
2022-11-13	31.000	32.500	31.000	31.830	22.045	185,665
2022-11-10	29.880	31.960	29.620	31.000	21.470	1,066,778
2022-11-09	30.050	30.310	29.520	29.880	20.694	44,792
2022-11-08	30.800	30.900	30.000	30.050	20.812	55,276
2022-11-07	30.820	31.140	30.750	30.800	21.332	30,181
2022-11-06	30.770	31.180	30.610	30.820	21.345	94,807
2022-11-03	30.960	31.000	30.500	30.770	21.311	24,619
2022-11-02	31.900	32.000	30.860	30.960	21.442	78,425
2022-11-01	30.930	32.000	30.650	31.900	22.093	209,793

← NewerPage 16 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.