Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	30.610	31.200	30.220	30.930	21.422	119,466
2022-10-30	30.120	31.610	30.120	30.610	21.200	110,428
2022-10-27	28.790	31.000	28.790	30.120	20.861	295,392
2022-10-26	28.850	29.400	28.600	28.790	19.940	168,965
2022-10-25	28.840	28.950	28.700	28.850	19.981	47,438
2022-10-24	28.780	29.600	28.780	28.840	19.974	176,871
2022-10-23	28.730	28.900	28.730	28.780	19.933	19,052
2022-10-20	28.780	28.900	28.610	28.730	19.898	16,783
2022-10-19	29.000	29.000	28.550	28.780	19.933	80,230
2022-10-18	28.820	29.000	28.820	29.000	20.085	94,774
2022-10-17	29.220	29.400	28.810	28.820	19.960	40,599
2022-10-16	28.990	29.490	28.990	29.220	20.237	51,663
2022-10-13	28.830	29.440	28.750	28.990	20.078	55,751
2022-10-12	29.730	29.740	28.620	28.830	19.967	86,652
2022-10-11	29.490	29.770	29.300	29.730	20.591	18,748
2022-10-10	29.700	30.000	29.310	29.490	20.424	80,243
2022-10-09	30.020	30.300	29.500	29.700	20.570	31,064
2022-10-05	30.000	30.950	29.570	30.020	20.791	15,825
2022-10-04	29.860	30.000	29.810	30.000	20.778	35,068
2022-10-03	30.160	30.160	29.850	29.860	20.681	20,601
2022-10-02	30.400	30.900	30.000	30.160	20.888	27,993
2022-09-29	30.370	30.740	30.160	30.400	21.055	60,378
2022-09-28	30.870	31.000	30.300	30.370	21.034	27,407
2022-09-27	31.110	31.400	30.590	30.870	21.380	26,567
2022-09-26	31.450	31.600	31.060	31.110	21.546	23,400
2022-09-25	31.500	31.740	31.190	31.450	21.782	20,044
2022-09-22	31.500	31.750	31.000	31.500	21.816	23,454
2022-09-21	31.490	31.920	31.100	31.500	21.816	47,364
2022-09-20	31.040	31.500	30.850	31.490	21.810	31,743
2022-09-19	30.490	31.220	29.500	31.040	21.498	23,399
2022-09-18	31.410	31.980	30.200	30.490	21.117	54,008
2022-09-15	31.710	31.900	31.320	31.410	21.754	26,955
2022-09-14	31.660	32.500	31.500	31.710	21.962	146,171
2022-09-13	31.930	32.500	31.650	31.660	21.927	4,704,608
2022-09-12	31.670	32.250	31.670	31.930	22.114	63,404
2022-09-11	31.890	32.000	31.520	31.670	21.934	108,597
2022-09-08	31.510	32.000	31.500	31.890	22.086	102,090
2022-09-07	31.800	32.400	31.500	31.510	21.823	43,369
2022-09-06	31.430	32.500	31.270	31.800	22.024	98,839
2022-09-05	31.520	31.750	31.000	31.430	21.768	58,951
2022-09-04	31.530	32.300	31.500	31.520	21.830	21,879
2022-09-01	31.760	32.400	31.350	31.530	21.837	51,605
2022-08-31	32.050	32.700	31.660	31.760	21.997	199,564
2022-08-30	30.640	32.500	30.500	32.050	22.197	187,299
2022-08-29	31.040	31.650	30.500	30.640	21.221	70,619
2022-08-28	31.000	32.000	30.610	31.040	21.498	144,107
2022-08-25	30.320	31.230	30.320	31.000	21.470	157,110
2022-08-24	31.050	31.050	30.030	30.320	20.999	59,072
2022-08-23	30.530	31.370	30.530	31.050	21.505	41,606
2022-08-22	30.750	31.480	30.320	30.530	21.145	66,820
2022-08-21	29.500	31.370	29.500	30.750	21.297	173,330
2022-08-18	29.510	29.850	29.480	29.500	20.431	28,415
2022-08-17	30.000	30.400	29.400	29.510	20.438	100,319
2022-08-16	29.780	30.410	29.500	30.000	20.778	20,651
2022-08-15	30.410	30.410	29.730	29.780	20.625	41,275
2022-08-14	29.980	31.000	29.980	30.410	21.062	63,821
2022-08-11	30.000	30.250	29.710	29.980	20.764	19,893
2022-08-10	29.480	30.300	29.480	30.000	20.778	78,663
2022-08-09	30.070	30.500	29.400	29.480	20.417	67,434
2022-08-08	30.420	31.250	30.000	30.070	20.826	84,605

← NewerPage 17 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.