Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	41.080	41.200	40.800	40.810	27.146	18,120
2022-02-01	40.750	42.000	40.750	41.080	27.325	15,341
2022-01-31	40.750	41.840	40.750	40.750	27.106	188
2022-01-30	40.750	41.000	40.720	40.750	27.106	1,499
2022-01-26	40.980	41.650	40.720	40.750	27.106	11,960
2022-01-25	41.650	41.650	40.800	40.980	27.259	36,246
2022-01-24	41.990	42.000	41.650	41.650	27.704	8,615
2022-01-23	41.350	42.680	41.350	41.990	27.931	78,155
2022-01-20	41.060	42.000	41.060	41.350	27.505	28,058
2022-01-19	41.240	42.000	41.000	41.060	27.312	30,658
2022-01-18	42.000	42.000	41.110	41.240	27.432	14,369
2022-01-17	41.570	42.000	41.200	42.000	27.937	130,592
2022-01-16	41.570	41.970	40.560	41.570	27.651	5,212
2022-01-13	41.980	42.000	41.500	41.570	27.651	113,531
2022-01-12	42.130	42.130	41.600	41.980	27.924	246,582
2022-01-11	42.000	42.500	41.410	42.130	28.024	138,864
2022-01-10	41.780	42.490	41.600	42.000	27.937	69,221
2022-01-09	42.000	42.500	41.750	41.780	27.791	21,060
2022-01-05	42.280	42.800	41.250	42.000	27.937	35,718
2022-01-04	41.240	43.500	41.240	42.280	28.124	86,823
2022-01-03	40.950	41.950	40.500	41.240	27.432	11,775
2022-01-02	41.900	42.000	40.600	40.950	27.239	12,140
2021-12-30	41.130	41.900	41.130	41.900	27.871	41,266
2021-12-29	41.000	41.490	40.300	41.130	27.359	334,887
2021-12-28	40.450	41.000	40.400	41.000	27.272	8,152
2021-12-27	40.500	41.000	40.400	40.450	26.906	292,987
2021-12-26	40.480	41.000	40.400	40.500	26.940	121,675
2021-12-23	40.420	41.960	40.040	40.480	26.926	33,256
2021-12-22	41.060	41.100	40.020	40.420	26.886	26,651
2021-12-21	41.010	42.500	41.000	41.060	27.312	58,425
2021-12-20	41.150	41.490	41.000	41.010	27.279	30,760
2021-12-19	41.290	42.000	40.830	41.150	27.372	19,428
2021-12-16	42.000	42.000	40.850	41.290	27.465	212,692
2021-12-15	41.590	42.000	41.030	42.000	27.937	347,485
2021-12-14	40.310	42.500	40.310	41.590	27.665	129,528
2021-12-13	40.310	41.500	40.170	40.310	26.813	5,835
2021-12-12	40.120	41.700	40.120	40.310	26.813	8,425
2021-12-09	40.120	41.650	39.600	40.120	26.687	6,717
2021-12-08	40.120	40.850	40.000	40.120	26.687	343
2021-12-07	40.970	41.000	40.040	40.120	26.687	31,592
2021-12-06	40.220	41.750	39.500	40.970	27.252	64,613
2021-12-05	39.830	40.900	39.830	40.220	26.753	20,509
2021-12-02	38.290	40.940	38.290	39.830	26.494	8,584
2021-12-01	38.010	38.880	38.010	38.290	25.469	13,584
2021-11-30	38.010	38.390	37.750	38.010	25.283	7,749
2021-11-29	38.010	38.290	37.500	38.010	25.283	1,613
2021-11-28	38.010	38.990	37.820	38.010	25.283	5,387
2021-11-25	38.010	38.510	38.000	38.010	25.283	7,672
2021-11-24	38.060	38.180	38.000	38.010	25.283	746,611
2021-11-23	37.990	38.910	37.660	38.060	25.317	67,770
2021-11-22	38.360	38.750	37.770	37.990	25.270	90,255
2021-11-21	38.000	41.980	38.000	38.360	25.516	235,930
2021-11-18	37.400	38.000	37.400	38.000	25.277	781,429
2021-11-17	37.500	38.500	37.400	37.400	24.878	48,407
2021-11-16	38.040	38.400	37.010	37.500	24.944	204,826
2021-11-15	38.500	38.890	37.990	38.040	25.303	37,521
2021-11-14	38.360	39.000	38.250	38.500	25.609	44,134
2021-11-11	39.590	39.590	38.010	38.360	25.516	73,285
2021-11-10	39.590	39.900	39.250	39.590	26.334	3,957
2021-11-09	39.820	40.000	39.400	39.590	26.334	13,226

← NewerPage 20 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.