Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	83.670	83.930	81.700	82.740	81.305	636,664
2025-10-21	79.000	83.990	78.010	83.670	82.219	1,463,527
2025-10-20	73.800	81.500	73.800	79.000	77.630	1,269,273
2025-10-19	73.410	74.700	73.210	73.800	72.520	238,311
2025-10-16	72.500	74.600	72.500	73.410	72.137	686,747
2025-10-15	70.800	73.400	70.750	72.500	71.243	506,176
2025-10-14	69.250	72.540	69.250	70.800	69.572	937,430
2025-10-13	67.500	69.350	67.500	69.250	68.049	337,501
2025-10-12	68.210	69.000	67.140	67.500	66.329	365,013
2025-10-08	67.510	69.440	67.510	68.210	67.027	935,653
2025-10-07	66.810	69.240	66.000	67.510	66.339	846,061
2025-10-06	65.440	66.870	65.000	66.810	65.651	199,702
2025-10-05	65.410	65.900	65.300	65.440	64.305	95,286
2025-10-02	66.460	66.950	65.300	65.410	64.276	574,073
2025-10-01	66.260	67.790	66.140	66.460	65.307	202,489
2025-09-30	67.600	68.050	65.810	66.260	65.111	421,888
2025-09-29	66.010	69.360	66.010	67.600	66.428	709,672
2025-09-28	66.500	67.490	65.670	66.010	64.865	172,040
2025-09-25	63.970	68.480	63.970	66.500	65.347	1,580,604
2025-09-24	61.770	63.970	61.770	63.970	62.861	2,293,062
2025-09-23	63.500	63.990	61.550	61.770	60.699	185,559
2025-09-22	63.100	64.700	63.000	63.500	62.399	295,389
2025-09-21	64.100	64.800	62.350	63.100	62.006	536,973
2025-09-18	64.700	65.900	64.000	64.100	62.988	382,888
2025-09-17	64.700	65.500	63.800	64.700	63.578	566,351
2025-09-16	67.020	68.000	63.620	64.700	63.578	1,765,200
2025-09-15	64.000	67.480	63.350	67.020	65.858	1,404,863
2025-09-14	61.450	64.050	61.010	64.000	62.890	1,071,776
2025-09-11	62.000	63.490	61.080	61.450	60.384	598,410
2025-09-10	59.300	62.190	59.200	62.000	60.925	806,528
2025-09-09	61.010	62.480	59.130	59.300	58.272	863,297
2025-09-08	63.500	67.790	60.400	61.010	59.952	1,853,077
2025-09-07	54.000	64.390	54.000	63.500	62.399	4,296,411
2025-09-03	54.000	55.000	53.850	54.000	53.064	240,277
2025-09-02	54.000	54.650	53.640	54.000	53.064	165,591
2025-09-01	53.870	54.400	53.350	54.000	53.064	78,189
2025-08-31	54.700	55.190	53.520	53.870	52.936	158,408
2025-08-28	54.000	55.500	54.000	54.700	53.751	362,146
2025-08-27	53.240	54.000	53.100	54.000	53.064	202,929
2025-08-26	53.490	54.190	53.160	53.240	52.317	93,746
2025-08-25	53.860	54.500	53.250	53.490	52.562	227,418
2025-08-24	53.620	54.800	53.620	53.860	52.926	348,468
2025-08-21	54.000	54.600	53.300	53.620	52.690	312,061
2025-08-20	55.730	55.900	54.000	54.000	53.064	431,769
2025-08-19	55.590	56.500	55.590	55.730	54.764	410,789
2025-08-18	53.540	56.390	53.540	55.590	54.626	1,904,669
2025-08-17	52.300	53.680	43.600	53.540	52.612	138,033
2025-08-14	52.030	52.690	51.610	52.300	51.393	61,046
2025-08-13	52.240	52.500	51.930	52.030	51.128	43,459
2025-08-12	52.200	52.700	51.770	52.240	51.334	307,340
2025-08-11	52.800	52.950	51.760	52.200	51.295	70,582
2025-08-10	51.060	52.880	50.730	52.800	51.884	125,439
2025-08-07	50.310	51.250	50.310	51.060	50.175	40,630
2025-08-06	51.250	51.550	50.110	50.310	49.438	60,706
2025-08-05	51.100	51.500	50.530	51.250	50.361	31,805
2025-08-04	50.320	51.300	50.030	51.100	50.214	41,528
2025-08-03	50.980	51.290	50.200	50.320	49.447	80,430
2025-07-31	50.890	51.500	49.510	50.980	50.096	84,291
2025-07-30	51.770	51.960	50.510	50.890	50.007	85,523
2025-07-29	51.680	52.410	51.540	51.770	50.872	43,063

← NewerPage 5 of 21 · 1,215 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.