Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	30.420	31.250	30.000	30.070	20.826	84,605
2022-08-07	30.030	32.000	30.000	30.420	21.068	66,610
2022-08-04	30.000	30.500	29.600	30.030	20.798	102,170
2022-08-03	30.460	30.970	30.000	30.000	20.778	38,177
2022-08-02	29.890	30.790	29.250	30.460	21.096	115,496
2022-08-01	30.650	31.170	29.800	29.890	20.701	79,638
2022-07-31	28.990	31.850	28.990	30.650	21.228	118,514
2022-07-28	28.620	29.190	28.510	28.990	20.078	14,789
2022-07-27	29.050	29.760	28.550	28.620	19.822	21,170
2022-07-26	28.440	29.700	28.000	29.050	20.120	856,416
2022-07-25	28.610	29.200	28.300	28.440	19.697	10,706
2022-07-24	28.100	29.300	28.010	28.610	19.815	38,199
2022-07-21	28.020	28.500	28.000	28.100	19.462	60,329
2022-07-20	28.390	29.230	27.800	28.020	19.406	71,421
2022-07-19	29.030	29.900	28.050	28.390	19.663	33,769
2022-07-18	28.630	29.960	28.270	29.030	20.106	37,112
2022-07-17	28.820	28.820	28.150	28.630	19.829	11,316
2022-07-07	28.400	28.990	28.280	28.820	19.960	12,989
2022-07-06	28.470	28.890	28.100	28.400	19.669	10,620
2022-07-05	29.200	29.200	28.090	28.470	19.718	11,259
2022-07-04	29.660	29.900	28.700	29.200	20.224	11,396
2022-07-03	30.440	30.480	29.300	29.660	20.542	18,582
2022-06-29	29.630	30.490	29.630	30.440	21.082	10,164
2022-06-28	29.110	29.900	28.590	29.630	20.521	13,731
2022-06-27	29.950	30.000	28.530	29.110	20.161	30,429
2022-06-26	29.650	30.490	29.400	29.950	20.743	18,509
2022-06-23	29.780	29.940	29.420	29.650	20.535	15,372
2022-06-22	29.900	29.900	29.260	29.780	20.625	22,103
2022-06-21	29.960	30.390	29.600	29.900	20.708	84,198
2022-06-20	30.710	30.960	29.750	29.960	20.750	57,454
2022-06-19	30.880	31.500	30.600	30.710	21.269	11,220
2022-06-16	30.980	31.800	30.700	30.880	21.387	11,124
2022-06-15	30.920	31.860	30.810	30.980	21.456	20,697
2022-06-14	30.920	31.490	30.700	30.920	21.415	2,040
2022-06-13	31.940	31.940	30.750	30.920	21.415	24,927
2022-06-12	31.900	32.250	31.200	31.940	22.121	10,020
2022-06-09	31.560	32.400	31.000	31.900	22.093	27,061
2022-06-08	30.870	31.800	30.610	31.560	21.858	32,688
2022-06-07	30.650	31.000	30.350	30.870	21.380	20,581
2022-06-06	30.060	30.980	30.030	30.650	21.228	87,538
2022-06-05	30.440	31.470	29.900	30.060	20.819	23,525
2022-06-02	30.730	31.480	30.400	30.440	21.082	48,431
2022-06-01	31.520	31.740	30.700	30.730	21.283	26,364
2022-05-31	31.000	31.800	31.000	31.520	21.830	43,481
2022-05-30	31.000	31.500	30.700	31.000	21.470	67,690
2022-05-29	30.830	31.900	30.830	31.000	21.470	35,775
2022-05-26	31.440	31.620	30.500	30.830	21.352	20,952
2022-05-25	31.210	32.000	30.500	31.440	21.775	9,713
2022-05-24	31.900	31.900	31.010	31.210	21.616	18,383
2022-05-23	31.240	32.000	31.070	31.900	22.093	21,748
2022-05-22	31.240	31.300	31.240	31.240	21.636	5,500
2022-05-19	32.000	32.000	31.040	31.240	21.636	10,270
2022-05-18	31.930	32.440	31.030	32.000	22.163	30,001
2022-05-17	31.410	32.490	31.000	31.930	22.114	22,243
2022-05-16	31.690	31.870	31.000	31.410	21.754	35,477
2022-05-15	31.980	32.500	31.600	31.690	21.948	12,158
2022-05-12	32.000	32.000	31.500	31.980	22.149	15,004
2022-05-11	32.110	33.000	31.850	32.000	22.163	54,811
2022-05-10	33.160	33.900	32.000	32.110	22.239	35,741
2022-05-09	34.000	34.430	33.000	33.160	22.966	36,834

← NewerPage 18 of 21 · 1,217 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.