Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	77.080	77.940	75.910	76.370	75.046	80,933
2026-01-14	77.610	78.410	75.450	77.080	75.743	149,145
2026-01-13	79.000	79.890	76.900	77.610	76.264	187,730
2026-01-12	80.970	81.730	78.550	79.000	77.630	621,004
2026-01-11	80.000	82.000	80.000	80.970	79.566	435,187
2026-01-08	78.980	81.200	78.980	80.000	78.613	729,447
2026-01-06	78.040	79.010	78.040	78.980	77.610	493,977
2026-01-05	77.900	80.000	77.200	78.040	76.687	439,150
2026-01-04	77.500	79.750	77.500	77.900	76.549	82,549
2025-12-31	78.000	79.000	77.500	77.500	76.156	214,683
2025-12-30	78.650	80.850	78.000	78.000	76.647	323,364
2025-12-29	76.230	80.000	76.230	78.650	77.286	822,061
2025-12-28	74.040	77.000	74.040	76.230	74.908	1,163,441
2025-12-25	73.520	74.750	73.250	74.040	72.756	187,083
2025-12-24	73.700	74.900	67.500	73.520	72.245	256,883
2025-12-23	72.720	73.700	72.390	73.700	72.422	115,727
2025-12-22	72.080	73.350	71.880	72.720	71.459	437,381
2025-12-21	72.040	72.990	71.930	72.080	70.830	58,105
2025-12-18	73.090	73.500	71.700	72.040	70.791	316,975
2025-12-17	74.050	74.500	73.000	73.090	71.822	121,201
2025-12-16	74.580	75.700	73.650	74.050	72.766	184,471
2025-12-15	71.610	75.790	71.610	74.580	73.287	809,991
2025-12-14	70.930	73.500	70.930	71.610	70.368	667,199
2025-12-11	70.990	71.750	70.560	70.930	69.700	145,128
2025-12-10	71.390	72.460	70.800	70.990	69.759	298,523
2025-12-09	69.810	71.990	69.810	71.390	70.152	574,464
2025-12-08	70.440	70.790	69.700	69.810	68.599	377,749
2025-12-07	70.600	71.250	70.080	70.440	69.218	148,668
2025-12-04	72.420	72.900	70.000	70.600	69.376	630,400
2025-12-03	72.060	73.260	72.060	72.420	71.164	297,999
2025-12-02	70.500	72.590	70.500	72.060	70.810	701,317
2025-12-01	69.990	73.000	69.910	70.500	69.277	840,020
2025-11-30	69.900	71.700	69.500	69.990	68.776	170,228
2025-11-27	69.640	70.700	69.150	69.900	68.688	291,614
2025-11-26	71.170	72.890	69.630	69.640	68.432	160,461
2025-11-25	72.840	73.500	71.000	71.170	69.936	200,632
2025-11-24	72.680	74.000	72.680	72.840	71.577	323,700
2025-11-23	73.890	74.940	72.050	72.680	71.420	153,735
2025-11-20	74.010	75.150	73.800	73.890	72.609	323,813
2025-11-19	75.510	76.200	73.240	74.010	72.726	205,416
2025-11-18	76.700	77.300	75.260	75.510	74.200	169,155
2025-11-17	76.200	78.240	76.000	76.700	75.370	412,892
2025-11-16	77.600	78.500	76.000	76.200	74.879	364,126
2025-11-13	77.870	78.770	77.520	77.600	76.254	371,927
2025-11-12	78.510	79.000	77.870	77.870	76.520	134,492
2025-11-11	79.610	81.300	78.250	78.510	77.148	531,008
2025-11-10	78.200	79.990	77.010	79.610	78.229	444,859
2025-11-09	78.000	80.000	78.000	78.200	76.844	174,497
2025-11-06	76.010	79.000	75.110	78.000	76.647	725,096
2025-11-05	77.870	79.400	75.700	76.010	74.692	288,877
2025-11-04	79.720	80.440	77.810	77.870	76.520	181,693
2025-11-03	78.210	80.640	78.210	79.720	78.337	366,483
2025-11-02	78.940	80.490	77.500	78.210	76.854	120,579
2025-10-30	79.500	81.500	78.610	78.940	77.571	416,687
2025-10-29	79.390	80.600	77.500	79.500	78.121	446,733
2025-10-28	82.000	82.930	79.000	79.390	78.013	336,963
2025-10-27	82.000	83.960	81.210	82.000	80.578	524,425
2025-10-26	80.040	83.000	79.000	82.000	80.578	588,191
2025-10-23	82.740	83.430	79.120	80.040	78.652	953,032
2025-10-22	83.670	83.930	81.700	82.740	81.305	636,664

← NewerPage 4 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.