Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	52.590	53.080	51.530	51.680	50.784	106,949
2025-07-27	51.810	53.000	51.700	52.590	51.678	168,436
2025-07-23	51.960	52.500	51.150	51.810	50.912	109,179
2025-07-22	52.330	52.490	51.800	51.960	51.059	50,423
2025-07-21	52.590	53.240	52.000	52.330	51.422	186,055
2025-07-20	52.990	53.450	52.500	52.590	51.678	173,462
2025-07-17	52.800	53.260	52.770	52.990	52.071	370,488
2025-07-16	53.250	58.000	52.700	52.800	51.884	135,314
2025-07-15	53.560	54.010	53.100	53.250	52.327	409,374
2025-07-14	52.510	53.850	52.510	53.560	52.631	766,569
2025-07-13	52.470	53.000	52.470	52.510	51.599	147,827
2025-07-10	53.290	53.800	51.700	52.470	51.560	285,417
2025-07-09	52.340	53.800	52.340	53.290	52.366	508,160
2025-07-07	50.910	53.000	50.610	52.340	51.432	1,790,771
2025-07-06	50.810	51.000	50.700	50.910	50.027	37,699
2025-07-02	51.010	51.170	50.610	50.810	49.929	27,212
2025-07-01	50.580	51.090	50.580	51.010	50.125	58,110
2025-06-30	50.640	51.490	50.500	50.580	49.703	61,151
2025-06-29	51.030	51.600	50.550	50.640	49.762	177,299
2025-06-25	49.110	51.100	49.110	51.030	50.145	94,769
2025-06-24	48.340	49.290	48.340	49.110	48.258	63,260
2025-06-23	48.030	48.660	48.030	48.340	47.502	27,078
2025-06-22	47.300	48.400	46.510	48.030	47.197	49,482
2025-06-19	48.020	48.500	47.000	47.300	46.480	35,443
2025-06-18	47.500	48.200	46.770	48.020	47.187	85,370
2025-06-17	48.570	48.970	47.480	47.500	46.676	66,730
2025-06-16	47.480	49.000	47.480	48.570	47.728	36,166
2025-06-15	50.000	50.000	44.000	47.480	46.657	113,259
2025-06-12	50.380	50.740	49.750	50.000	49.133	138,843
2025-06-11	50.240	51.000	50.220	50.380	49.506	48,490
2025-06-10	50.110	50.490	49.920	50.240	49.369	52,204
2025-06-04	50.700	51.000	50.030	50.110	49.241	141,938
2025-06-03	50.110	50.790	50.110	50.700	49.821	18,655
2025-06-02	50.650	50.950	50.000	50.110	49.241	125,641
2025-06-01	51.010	51.370	50.500	50.650	49.772	27,944
2025-05-29	51.100	51.370	50.070	51.010	50.125	41,587
2025-05-28	51.460	51.790	50.700	51.100	50.214	120,649
2025-05-27	51.180	52.000	51.000	51.460	50.568	69,938
2025-05-26	50.500	51.570	50.500	51.180	50.292	222,771
2025-05-25	49.180	50.500	49.180	50.500	49.624	179,737
2025-05-22	48.850	49.350	48.350	49.180	48.327	83,331
2025-05-21	49.580	49.770	48.720	48.850	48.003	101,182
2025-05-20	49.590	49.900	49.400	49.580	48.720	75,709
2025-05-19	49.690	49.990	49.430	49.590	48.730	83,849
2025-05-18	49.970	50.300	49.600	49.690	48.828	55,172
2025-05-15	50.560	51.000	49.770	49.970	49.103	94,482
2025-05-14	50.780	51.240	50.250	50.560	49.683	37,040
2025-05-13	50.650	51.350	50.600	50.780	49.899	54,904
2025-05-12	51.080	51.670	50.360	50.650	49.772	89,272
2025-05-11	49.710	52.000	49.710	51.080	50.194	123,613
2025-05-08	50.460	50.900	49.010	49.710	48.848	48,214
2025-05-07	51.330	51.400	50.170	50.460	49.585	19,858
2025-05-06	51.630	52.000	51.260	51.330	50.440	52,761
2025-05-05	51.060	51.900	51.000	51.630	50.735	40,429
2025-05-04	51.530	52.120	50.260	51.060	50.175	138,859
2025-04-30	50.350	52.050	50.040	51.530	50.636	426,281
2025-04-29	50.490	51.400	50.200	50.350	49.477	176,630
2025-04-28	49.990	50.520	49.220	50.490	49.614	574,523
2025-04-27	49.020	49.990	48.800	49.990	49.123	1,085,165
2025-04-23	48.030	49.200	48.000	49.020	48.170	75,820

← NewerPage 6 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.