Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	34.020	34.900	33.500	34.000	23.548	11,619
2022-04-28	34.000	34.890	33.500	34.020	23.562	27,620
2022-04-27	34.010	35.330	33.610	34.000	23.548	18,619
2022-04-26	35.150	35.500	34.000	34.010	23.555	21,560
2022-04-21	35.460	36.900	34.730	35.150	24.344	27,567
2022-04-20	37.900	37.900	34.500	35.460	24.559	14,034
2022-04-19	37.000	37.990	37.000	37.900	25.210	23,199
2022-04-18	37.000	37.800	36.550	37.000	24.611	9,437
2022-04-17	37.000	37.500	36.520	37.000	24.611	5,061
2022-04-14	37.900	38.400	37.000	37.000	24.611	16,672
2022-04-13	37.560	38.000	37.050	37.900	25.210	10,010
2022-04-12	37.100	37.990	37.010	37.560	24.984	20,535
2022-04-11	38.050	38.050	37.010	37.100	24.678	12,073
2022-04-10	38.050	38.850	37.500	38.050	25.310	4,202
2022-04-07	39.000	39.440	38.000	38.050	25.310	16,572
2022-04-06	39.000	39.000	38.230	39.000	25.942	2,410
2022-04-05	39.000	39.790	38.600	39.000	25.942	11,307
2022-04-04	39.710	39.740	38.540	39.000	25.942	9,811
2022-04-03	38.320	39.800	38.060	39.710	26.414	43,250
2022-03-31	38.500	38.950	38.010	38.320	25.489	27,144
2022-03-30	38.500	38.500	38.130	38.500	25.609	7,081
2022-03-29	39.440	39.440	38.010	38.500	25.609	11,588
2022-03-28	39.440	39.970	38.500	39.440	26.234	6,548
2022-03-27	39.440	39.990	38.540	39.440	26.234	5,518
2022-03-24	39.740	39.990	39.000	39.440	26.234	8,752
2022-03-23	40.610	41.950	39.000	39.740	26.434	25,782
2022-03-22	39.940	43.000	39.940	40.610	27.013	57,945
2022-03-21	38.750	40.000	38.750	39.940	26.567	198,461
2022-03-20	38.990	39.390	38.750	38.750	25.775	8,331
2022-03-17	38.030	39.390	38.030	38.990	25.935	14,092
2022-03-16	38.360	39.000	37.850	38.030	25.297	9,032
2022-03-15	38.360	38.690	38.000	38.360	25.516	6,040
2022-03-14	38.360	38.670	37.800	38.360	25.516	5,897
2022-03-13	38.450	38.800	37.700	38.360	25.516	37,653
2022-03-10	37.910	39.000	37.750	38.450	25.576	9,981
2022-03-09	37.910	38.940	37.910	37.910	25.217	6,062
2022-03-08	38.140	38.910	37.750	37.910	25.217	11,534
2022-03-07	38.580	39.010	38.010	38.140	25.370	20,272
2022-03-06	38.660	39.660	38.100	38.580	25.662	8,729
2022-03-03	39.000	39.480	38.600	38.660	25.716	44,556
2022-03-02	39.000	39.500	38.650	39.000	25.942	8,121
2022-03-01	38.530	39.230	38.530	39.000	25.942	9,010
2022-02-28	38.500	39.500	38.500	38.530	25.629	91,072
2022-02-27	39.700	40.490	38.040	38.500	25.609	27,696
2022-02-24	40.000	40.000	37.250	39.700	26.407	52,643
2022-02-23	39.700	40.500	39.610	40.000	26.607	56,091
2022-02-22	39.700	40.240	39.120	39.700	26.407	6,781
2022-02-21	39.700	40.500	39.700	39.700	26.407	6,249
2022-02-20	40.010	40.490	39.110	39.700	26.407	13,605
2022-02-17	40.010	40.010	39.910	40.010	26.614	1,435
2022-02-16	39.980	40.500	39.980	40.010	26.614	8,515
2022-02-15	39.950	40.800	39.850	39.980	26.594	8,691
2022-02-14	40.060	40.060	39.060	39.950	26.574	13,881
2022-02-13	40.270	40.500	40.000	40.060	26.647	65,060
2022-02-10	40.250	40.790	40.050	40.270	26.787	9,985
2022-02-09	41.160	41.160	40.050	40.250	26.773	53,505
2022-02-08	41.160	41.500	40.520	41.160	27.379	5,197
2022-02-07	40.680	41.500	40.680	41.160	27.379	24,745
2022-02-06	40.680	41.750	40.680	40.680	27.059	1,586
2022-02-03	40.810	41.000	40.500	40.680	27.059	10,370

← NewerPage 19 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.