Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	52.320	52.830	48.520	49.000	46.646	2,772,445
2024-10-23	52.640	53.850	51.900	52.320	49.807	309,318
2024-10-22	52.820	54.470	52.550	52.640	50.112	341,800
2024-10-21	52.700	53.500	51.560	52.820	50.283	220,388
2024-10-20	54.000	54.500	52.500	52.700	50.169	254,612
2024-10-17	53.480	54.700	52.300	54.000	51.406	650,398
2024-10-16	49.280	53.590	49.280	53.480	50.911	1,453,508
2024-10-15	49.660	50.440	45.300	49.280	46.913	533,944
2024-10-14	49.000	49.960	48.750	49.660	47.275	377,943
2024-10-13	49.520	50.000	48.600	49.000	46.646	432,407
2024-10-10	48.900	50.300	48.600	49.520	47.142	280,500
2024-10-09	48.490	49.440	48.000	48.900	46.551	146,486
2024-10-08	49.040	49.430	47.600	48.490	46.161	875,407
2024-10-07	49.950	51.970	48.910	49.040	46.685	647,071
2024-10-03	49.100	50.380	49.000	49.950	47.551	559,682
2024-10-02	49.500	49.510	48.010	49.100	46.742	466,823
2024-10-01	49.060	49.550	48.800	49.500	47.122	534,188
2024-09-30	48.030	49.900	48.030	49.060	46.704	1,174,020
2024-09-29	47.130	48.030	46.040	48.030	45.723	742,619
2024-09-26	46.400	47.590	46.120	47.130	44.866	529,521
2024-09-25	46.940	46.940	46.050	46.400	44.171	261,244
2024-09-24	45.800	47.100	45.100	46.940	44.685	1,374,965
2024-09-23	45.110	46.500	45.000	45.800	43.600	1,278,619
2024-09-22	43.000	45.390	43.000	45.110	42.943	2,436,364
2024-09-19	43.400	43.800	42.900	43.000	40.935	456,838
2024-09-18	43.000	43.700	42.500	43.400	41.315	493,310
2024-09-17	42.970	43.190	42.300	43.000	40.935	350,955
2024-09-16	42.870	43.800	42.850	42.970	40.906	619,409
2024-09-12	42.700	43.200	42.700	42.870	40.811	957,642
2024-09-11	42.360	42.900	41.350	42.700	40.649	517,237
2024-09-10	41.450	42.520	41.450	42.360	40.325	1,005,778
2024-09-09	40.970	42.380	40.970	41.450	39.459	520,660
2024-09-08	41.700	42.000	40.500	40.970	39.002	428,087
2024-09-05	41.980	42.680	41.600	41.700	39.697	388,483
2024-09-04	41.900	42.900	41.250	41.980	39.964	1,666,660
2024-09-03	40.990	42.290	40.990	41.900	39.888	1,403,217
2024-09-02	40.990	41.500	40.860	40.990	39.021	937,112
2024-09-01	40.920	41.500	40.800	40.990	39.021	1,056,981
2024-08-29	41.070	41.500	40.580	40.920	38.955	491,081
2024-08-28	40.900	41.460	40.630	41.070	39.097	382,004
2024-08-27	40.500	41.700	40.500	40.900	38.936	1,013,250
2024-08-26	40.140	41.000	39.550	40.500	38.555	785,170
2024-08-25	39.500	40.860	39.500	40.140	38.212	942,242
2024-08-22	39.540	40.200	39.400	39.500	37.603	950,960
2024-08-21	38.180	41.240	38.180	39.540	37.641	2,402,284
2024-08-20	37.850	38.300	37.850	38.180	36.346	302,909
2024-08-19	37.700	38.120	37.700	37.850	36.032	233,950
2024-08-18	37.830	38.150	37.650	37.700	35.889	201,915
2024-08-15	37.540	38.180	37.540	37.830	36.013	457,040
2024-08-14	37.770	38.960	37.500	37.540	35.737	435,178
2024-08-13	37.850	38.230	37.750	37.770	35.956	168,835
2024-08-12	38.800	39.120	37.760	37.850	36.032	410,874
2024-08-11	38.380	39.200	38.380	38.800	36.936	337,765
2024-08-08	38.990	39.090	38.260	38.380	36.537	312,442
2024-08-07	36.620	38.990	36.620	38.990	37.117	683,268
2024-08-06	36.500	37.490	36.500	36.620	34.861	191,545
2024-08-05	37.850	37.850	35.060	36.500	34.747	685,306
2024-08-04	38.810	38.810	37.110	37.850	36.032	461,072
2024-08-01	39.140	39.430	38.790	38.810	36.946	309,790
2024-07-31	39.120	39.480	39.010	39.140	37.260	204,431

← NewerPage 9 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.