Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	91.050	92.200	90.660	90.700	90.700	365,880
2026-07-20	90.880	91.980	90.500	91.050	91.050	539,030
2026-07-19	88.970	92.500	88.970	90.880	90.880	1,074,870
2026-07-16	88.310	90.480	88.050	88.970	88.970	658,515
2026-07-15	86.470	89.490	86.000	88.310	88.310	804,194
2026-07-14	85.800	86.470	85.400	86.470	86.470	72,110
2026-07-13	86.070	87.000	85.400	85.800	85.800	205,455
2026-07-12	86.090	87.650	86.030	86.070	86.070	74,136
2026-07-09	87.000	87.500	86.000	86.090	86.090	99,691
2026-07-08	87.490	88.100	86.600	87.000	87.000	102,213
2026-07-07	88.000	88.800	87.010	87.490	87.490	84,678
2026-07-06	88.870	88.870	87.500	88.000	88.000	154,459
2026-07-05	88.210	89.330	88.210	88.870	88.870	86,004
2026-07-01	87.390	88.500	87.050	88.210	88.210	259,510
2026-06-30	84.690	89.000	84.200	87.390	87.390	599,983
2026-06-29	85.220	86.000	83.600	84.690	84.690	55,016
2026-06-28	88.500	88.500	85.180	85.220	85.220	62,850
2026-06-25	88.480	88.700	86.700	88.500	88.500	105,181
2026-06-24	87.370	88.500	86.020	88.480	88.480	154,450
2026-06-23	89.700	89.990	87.220	87.370	87.370	106,677
2026-06-22	89.000	89.800	87.950	89.700	89.700	214,098
2026-06-21	84.200	89.470	84.200	89.000	89.000	1,982,531
2026-06-17	84.000	84.500	83.800	84.200	84.200	73,609
2026-06-16	84.020	84.500	83.500	84.000	84.000	153,689
2026-06-15	84.500	85.010	83.020	84.020	84.020	241,420
2026-06-14	84.580	86.500	84.000	84.500	84.500	238,988
2026-06-11	85.510	85.510	83.020	84.580	84.580	155,940
2026-06-10	86.450	87.000	85.510	85.510	85.510	165,786
2026-06-09	86.600	87.200	86.040	86.450	86.450	102,576
2026-06-08	86.600	87.250	86.280	86.600	86.600	84,351
2026-06-07	88.000	88.000	86.500	86.600	86.600	343,774
2026-06-04	86.860	88.200	86.500	88.000	88.000	731,477
2026-06-03	86.920	87.300	85.550	86.860	86.860	97,904
2026-06-02	86.500	87.400	85.500	86.920	86.920	476,377
2026-06-01	84.330	87.800	84.330	86.500	86.500	2,042,358
2026-05-25	84.610	85.480	83.960	84.330	84.330	335,793
2026-05-24	84.800	86.000	84.150	84.610	84.610	191,179
2026-05-21	84.700	85.900	84.000	84.800	84.800	105,749
2026-05-20	86.960	87.720	84.500	84.700	84.700	184,268
2026-05-19	86.250	87.130	86.000	86.960	86.960	312,679
2026-05-18	89.670	89.670	86.220	86.250	86.250	127,130
2026-05-17	91.880	91.880	88.880	89.670	89.670	305,085
2026-05-14	91.890	92.100	91.100	91.880	91.880	137,395
2026-05-13	89.940	92.400	89.940	91.890	91.890	649,396
2026-05-12	89.490	90.000	88.900	89.940	89.940	322,658
2026-05-11	89.600	90.500	88.900	89.490	89.490	424,916
2026-05-10	87.400	89.750	87.040	89.600	89.600	491,005
2026-05-06	86.700	88.400	86.590	87.400	87.400	367,427
2026-05-05	86.000	87.900	84.920	86.700	86.700	535,726
2026-05-04	85.650	86.200	84.810	86.000	86.000	311,760
2026-05-03	84.950	85.900	84.130	85.650	85.650	302,771
2026-04-30	85.260	85.700	83.970	84.950	84.950	214,325
2026-04-29	84.500	85.400	84.100	85.260	85.260	526,645
2026-04-28	86.490	86.490	83.500	84.500	84.500	462,291
2026-04-27	86.480	87.300	86.100	86.490	84.990	189,500
2026-04-26	85.890	86.900	85.890	86.480	84.980	188,849
2026-04-23	86.180	87.000	85.800	85.890	84.400	120,172
2026-04-22	87.000	87.980	85.510	86.180	84.685	436,547
2026-04-21	87.350	88.990	86.520	87.000	85.491	575,339
2026-04-20	84.960	88.500	84.540	87.350	85.835	801,043

← NewerPage 2 of 3 · 121 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.