Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	85.010	85.700	84.500	84.960	83.487	107,855
2026-04-16	86.150	86.500	84.250	85.010	83.536	181,772
2026-04-15	85.800	86.980	84.500	86.150	84.656	475,035
2026-04-14	83.620	86.190	83.620	85.800	84.312	342,680
2026-04-09	82.000	84.500	81.210	83.620	82.170	486,536
2026-04-08	80.550	82.300	80.550	82.000	80.578	169,592
2026-04-07	81.300	82.400	80.500	80.550	79.153	177,596
2026-04-06	79.340	82.500	79.340	81.300	79.890	489,739
2026-04-05	79.000	80.230	78.810	79.340	77.964	117,815
2026-04-02	78.470	79.800	78.270	79.000	77.630	164,612
2026-04-01	77.760	78.900	77.700	78.470	77.109	134,375
2026-03-31	77.540	78.300	77.310	77.760	76.411	124,823
2026-03-30	79.000	79.200	77.500	77.540	76.195	79,118
2026-03-29	78.310	79.000	78.250	79.000	77.630	385,640
2026-03-26	79.010	79.500	78.260	78.310	76.952	124,652
2026-03-25	78.900	79.350	78.820	79.010	77.640	72,236
2026-03-24	80.000	80.330	78.510	78.900	77.532	188,182
2026-03-18	80.260	80.730	79.800	80.000	78.613	532,532
2026-03-17	78.530	80.300	78.530	80.260	78.868	102,066
2026-03-16	79.530	79.530	78.100	78.530	77.168	79,162
2026-03-15	80.790	80.790	79.210	79.530	78.151	50,002
2026-03-12	81.530	81.900	79.000	80.790	79.389	180,061
2026-03-11	80.270	81.530	79.850	81.530	80.116	345,238
2026-03-10	80.740	82.000	80.210	80.270	78.878	168,711
2026-03-09	81.500	83.000	80.620	80.740	79.340	394,615
2026-03-08	79.170	82.550	79.170	81.500	80.087	197,805
2026-03-05	79.820	80.500	79.000	79.170	77.797	290,440
2026-03-04	78.110	80.000	78.110	79.820	78.436	140,608
2026-03-03	78.200	79.500	77.000	78.110	76.755	223,404
2026-03-02	78.000	78.870	77.000	78.200	76.844	201,239
2026-03-01	79.010	79.010	72.110	78.000	76.647	282,030
2026-02-26	79.090	80.450	78.500	79.010	77.640	139,983
2026-02-25	81.560	82.550	78.100	79.090	77.718	197,053
2026-02-24	82.010	83.800	81.150	81.560	80.146	378,620
2026-02-23	81.050	82.800	81.030	82.010	80.588	138,187
2026-02-22	82.990	84.950	81.000	81.050	79.644	145,193
2026-02-19	85.890	86.000	82.900	82.990	81.551	253,126
2026-02-18	85.500	86.420	84.820	85.890	84.400	457,714
2026-02-17	82.750	85.950	82.510	85.500	84.017	823,811
2026-02-16	82.760	84.000	82.700	82.750	81.315	982,021
2026-02-15	83.080	84.500	82.500	82.760	81.325	244,052
2026-02-12	83.890	84.800	83.010	83.080	81.639	229,682
2026-02-11	83.280	84.390	82.100	83.890	82.435	232,392
2026-02-10	83.400	83.890	82.010	83.280	81.836	439,775
2026-02-09	85.500	86.750	82.750	83.400	81.954	1,058,238
2026-02-08	83.730	87.120	83.730	85.500	84.017	526,536
2026-02-05	83.000	84.250	83.000	83.730	82.278	447,298
2026-02-04	81.100	84.840	81.020	83.000	81.561	1,236,498
2026-02-03	78.500	81.760	78.500	81.100	79.694	664,898
2026-02-02	79.480	79.960	78.310	78.500	77.139	268,446
2026-02-01	77.410	79.990	77.100	79.480	78.102	407,207
2026-01-28	78.500	79.440	76.600	77.410	76.068	149,715
2026-01-27	79.450	80.940	78.020	78.500	77.139	228,483
2026-01-26	77.500	79.450	77.050	79.450	78.072	399,862
2026-01-25	78.250	78.500	77.000	77.500	76.156	381,308
2026-01-22	79.990	79.990	78.140	78.250	76.893	193,187
2026-01-21	78.900	79.990	77.500	79.990	78.603	126,054
2026-01-20	78.890	79.490	78.070	78.900	77.532	347,040
2026-01-19	77.190	79.000	76.730	78.890	77.522	415,136
2026-01-18	76.370	77.900	76.370	77.190	75.851	28,831

← NewerPage 3 of 21 · 1,214 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.