Egyptian International Pharmaceuticals (EIPICO) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-04-22	50.260	50.260	47.250	48.030	47.197	131,853
2025-04-17	50.700	50.890	50.250	50.260	47.846	86,199
2025-04-16	51.020	51.100	50.250	50.700	48.265	105,310
2025-04-15	51.300	51.500	50.880	51.020	48.569	75,661
2025-04-14	51.530	52.000	51.210	51.300	48.836	40,184
2025-04-13	50.990	52.220	50.990	51.530	49.055	102,183
2025-04-10	50.000	51.250	50.000	50.990	48.541	168,326
2025-04-09	50.050	50.790	49.710	50.000	47.598	276,528
2025-04-08	50.050	50.480	49.900	50.050	47.646	83,807
2025-04-07	50.000	50.190	49.020	50.050	47.646	163,610
2025-04-06	50.490	50.490	48.330	50.000	47.598	377,865
2025-04-03	50.630	51.290	50.050	50.490	48.065	21,524
2025-03-27	50.990	51.500	50.040	50.630	48.198	70,960
2025-03-26	50.570	51.500	50.500	50.990	48.541	304,606
2025-03-25	50.970	51.300	49.900	50.570	48.141	386,937
2025-03-24	50.500	51.200	49.550	50.970	48.522	342,645
2025-03-23	50.000	50.500	50.000	50.500	48.074	152,378
2025-03-20	49.500	50.200	49.000	50.000	47.598	342,436
2025-03-19	49.700	49.890	48.800	49.500	47.122	256,762
2025-03-18	48.500	49.700	47.700	49.700	47.313	209,537
2025-03-17	49.380	49.590	48.500	48.500	46.171	181,439
2025-03-16	50.200	50.750	49.000	49.380	47.008	168,995
2025-03-13	50.000	51.710	50.000	50.200	47.789	284,516
2025-03-12	49.500	50.500	49.050	50.000	47.598	472,094
2025-03-11	49.600	49.750	49.010	49.500	47.122	332,200
2025-03-10	49.880	49.980	49.000	49.600	47.218	268,124
2025-03-09	48.500	50.000	48.000	49.880	47.484	654,848
2025-03-06	48.500	48.670	48.000	48.500	46.171	649,337
2025-03-05	48.500	48.570	47.740	48.500	46.171	194,034
2025-03-04	48.380	48.680	48.300	48.500	46.171	196,075
2025-03-03	47.570	48.880	47.510	48.380	46.056	1,151,897
2025-03-02	47.610	47.800	47.000	47.570	45.285	1,090,456
2025-02-27	47.140	47.750	47.010	47.610	45.323	101,972
2025-02-26	47.050	47.450	47.000	47.140	44.876	28,168
2025-02-25	47.510	47.800	47.010	47.050	44.790	165,992
2025-02-24	47.080	47.550	46.670	47.510	45.228	95,794
2025-02-23	47.060	47.250	46.750	47.080	44.819	89,337
2025-02-20	47.870	47.870	47.000	47.060	44.800	135,588
2025-02-19	47.860	48.200	47.620	47.870	45.571	272,740
2025-02-18	47.460	48.000	47.020	47.860	45.561	295,882
2025-02-17	47.120	53.850	46.600	47.460	45.180	207,730
2025-02-16	45.560	47.700	45.030	47.120	44.857	260,386
2025-02-13	45.120	45.800	44.950	45.560	43.372	153,258
2025-02-12	44.020	45.500	43.510	45.120	42.953	203,641
2025-02-11	44.650	44.800	44.000	44.020	41.906	85,610
2025-02-10	44.910	45.000	44.600	44.650	42.505	145,021
2025-02-09	44.780	44.990	44.700	44.910	42.753	39,263
2025-02-06	44.660	44.970	44.650	44.780	42.629	44,964
2025-02-05	44.550	44.900	44.520	44.660	42.515	71,130
2025-02-04	44.590	45.000	44.520	44.550	42.410	78,829
2025-02-03	45.210	45.530	44.500	44.590	42.448	99,737
2025-02-02	44.520	45.950	44.520	45.210	43.039	161,099
2025-01-30	45.080	45.490	44.510	44.520	42.382	227,152
2025-01-29	45.380	45.600	44.930	45.080	42.915	108,461
2025-01-28	45.670	46.250	44.910	45.380	43.200	223,857
2025-01-27	46.020	46.300	45.550	45.670	43.476	183,964
2025-01-26	45.840	46.460	45.840	46.020	43.810	152,670

← NewerPage 7 of 21 · 1,218 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.