Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	47.550	48.080	47.490	47.680	45.390	463,112
2025-01-19	46.060	48.470	46.060	47.550	45.266	783,831
2025-01-16	45.120	46.680	45.120	46.060	43.848	184,490
2025-01-15	45.240	45.790	44.910	45.120	42.953	328,502
2025-01-14	45.660	45.870	44.500	45.240	43.067	61,803
2025-01-13	45.900	46.000	45.560	45.660	43.467	62,102
2025-01-12	46.200	46.690	45.430	45.900	43.695	107,333
2025-01-09	45.000	48.480	45.000	46.200	43.981	178,720
2025-01-08	45.540	45.700	44.910	45.000	42.839	31,784
2025-01-06	46.180	46.380	45.500	45.540	43.353	38,737
2025-01-05	46.110	46.500	45.640	46.180	43.962	148,296
2025-01-02	45.910	46.500	45.250	46.110	43.895	66,482
2024-12-31	43.820	45.980	43.550	45.910	43.705	181,487
2024-12-30	44.000	44.210	43.520	43.820	41.715	62,110
2024-12-29	44.240	44.500	43.500	44.000	41.887	154,473
2024-12-26	44.210	44.620	44.000	44.240	42.115	53,758
2024-12-25	44.110	44.620	44.000	44.210	42.087	0
2024-12-24	45.000	45.270	43.900	44.110	41.991	235,739
2024-12-23	44.800	45.380	44.750	45.000	42.839	73,652
2024-12-22	44.490	45.550	44.490	44.800	42.648	24,077
2024-12-19	45.290	45.500	44.360	44.490	42.353	112,960
2024-12-18	45.420	45.830	45.260	45.290	43.115	167,803
2024-12-17	45.800	45.800	45.200	45.420	43.238	126,591
2024-12-16	46.020	46.370	45.450	45.800	43.600	134,975
2024-12-15	46.400	46.900	45.700	46.020	43.810	102,418
2024-12-12	46.460	46.980	45.450	46.400	44.171	107,008
2024-12-11	44.500	46.500	44.500	46.460	44.228	217,680
2024-12-10	44.670	44.900	44.150	44.500	42.363	439,337
2024-12-09	44.510	45.390	44.480	44.670	42.524	221,407
2024-12-08	44.760	44.780	44.000	44.510	42.372	212,885
2024-12-05	44.840	45.270	44.300	44.760	42.610	135,237
2024-12-04	45.100	45.390	44.760	44.840	42.686	171,651
2024-12-03	45.170	45.440	45.000	45.100	42.934	118,056
2024-12-02	45.530	45.880	45.060	45.170	43.000	307,741
2024-12-01	44.410	45.600	44.410	45.530	43.343	170,858
2024-11-28	45.210	45.750	44.350	44.410	42.277	92,171
2024-11-27	45.850	46.240	45.200	45.210	43.039	60,197
2024-11-26	46.130	46.450	45.750	45.850	43.648	78,025
2024-11-25	46.500	46.800	46.020	46.130	43.914	179,405
2024-11-24	47.200	47.460	46.260	46.500	44.267	214,531
2024-11-21	47.100	47.600	47.020	47.200	44.933	99,752
2024-11-20	47.470	47.680	47.000	47.100	44.838	392,003
2024-11-19	47.800	47.850	47.300	47.470	45.190	179,448
2024-11-18	48.130	48.400	47.730	47.800	45.504	826,293
2024-11-17	48.110	48.500	47.800	48.130	45.818	163,950
2024-11-14	48.150	48.250	48.000	48.110	45.799	113,792
2024-11-13	47.800	48.440	47.800	48.150	45.837	230,400
2024-11-12	48.100	48.400	47.700	47.800	45.504	230,244
2024-11-11	48.080	48.450	48.000	48.100	45.790	247,441
2024-11-10	48.000	48.220	48.000	48.080	45.771	185,666
2024-11-07	47.620	48.190	47.620	48.000	45.695	522,715
2024-11-06	47.490	48.350	47.480	47.620	45.333	307,259
2024-11-05	47.940	48.100	47.440	47.490	45.209	158,439
2024-11-04	48.330	48.680	47.820	47.940	45.637	252,653
2024-11-03	47.970	48.700	47.970	48.330	46.009	135,129
2024-10-31	48.030	48.250	47.830	47.970	45.666	85,136
2024-10-30	49.000	49.080	48.000	48.030	45.723	156,951
2024-10-29	49.000	49.100	48.520	49.000	46.646	368,041
2024-10-28	49.000	49.500	48.610	49.000	46.646	502,848
2024-10-27	49.000	49.140	47.660	49.000	46.646	863,661

← NewerPage 8 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.