EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt · Delayed Price · Currency is EGP 81.96
-0.94 (-1.13%)
At close: Oct 1, 2025
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 81.96 | 83.00 | 81.35 | 81.96 | 81.96 | - | 295,666 |
| Oct 1, 2025 | 82.90 | 83.99 | 81.08 | 81.96 | 81.96 | -1.13% | 72,576 |
| Sep 30, 2025 | 81.91 | 83.00 | 80.60 | 82.90 | 82.90 | 1.21% | 136,105 |
| Sep 29, 2025 | 81.15 | 82.97 | 79.00 | 81.91 | 81.91 | 0.94% | 116,341 |
| Sep 28, 2025 | 81.51 | 83.00 | 80.51 | 81.15 | 81.15 | -0.44% | 35,342 |
| Sep 25, 2025 | 79.75 | 83.40 | 79.02 | 81.51 | 81.51 | 2.21% | 372,837 |
| Sep 24, 2025 | 79.16 | 81.00 | 78.06 | 79.75 | 79.75 | 0.75% | 82,676 |
| Sep 23, 2025 | 78.17 | 81.40 | 77.10 | 79.16 | 79.16 | 1.27% | 188,462 |
| Sep 22, 2025 | 76.84 | 78.84 | 75.01 | 78.17 | 78.17 | 1.73% | 38,116 |
| Sep 21, 2025 | 76.65 | 77.55 | 75.01 | 76.84 | 76.84 | 0.25% | 52,250 |
| Sep 18, 2025 | 76.11 | 80.00 | 75.90 | 76.65 | 76.65 | 0.71% | 339,431 |
| Sep 17, 2025 | 77.05 | 78.00 | 75.11 | 76.11 | 76.11 | -1.22% | 45,765 |
| Sep 16, 2025 | 78.59 | 79.98 | 77.00 | 77.05 | 77.05 | -1.96% | 72,426 |
| Sep 15, 2025 | 80.01 | 81.55 | 78.51 | 78.59 | 78.59 | -1.77% | 65,543 |
| Sep 14, 2025 | 81.22 | 82.40 | 77.18 | 80.01 | 80.01 | -1.49% | 129,627 |
| Sep 11, 2025 | 82.01 | 83.75 | 80.50 | 81.22 | 81.22 | -0.96% | 136,907 |
| Sep 10, 2025 | 80.33 | 83.80 | 80.10 | 82.01 | 82.01 | 2.09% | 124,342 |
| Sep 9, 2025 | 80.30 | 84.49 | 76.53 | 80.33 | 80.33 | 0.04% | 225,346 |
| Sep 8, 2025 | 85.41 | 89.00 | 80.00 | 80.30 | 80.30 | -5.98% | 538,825 |
| Sep 7, 2025 | 88.02 | 91.00 | 83.25 | 85.41 | 85.41 | -2.97% | 538,448 |
| Sep 3, 2025 | 86.40 | 93.88 | 86.02 | 88.02 | 88.02 | 1.87% | 739,932 |
| Sep 2, 2025 | 78.95 | 92.00 | 75.55 | 86.40 | 86.40 | 9.44% | 871,447 |
| Sep 1, 2025 | 67.70 | 79.77 | 68.00 | 78.95 | 78.95 | 16.62% | 926,604 |
| Aug 31, 2025 | 66.24 | 79.48 | 66.49 | 67.70 | 67.70 | 2.20% | 868,209 |
| Aug 28, 2025 | 55.20 | 66.24 | 57.53 | 66.24 | 66.24 | 20.00% | 1,024,589 |
| Aug 27, 2025 | 46.00 | 55.20 | 46.79 | 55.20 | 55.20 | 20.00% | 1,095,602 |
| Aug 26, 2025 | 45.87 | 46.00 | 45.75 | 46.00 | 46.00 | 0.28% | 126,294 |
| Aug 25, 2025 | 46.26 | 46.87 | 45.85 | 45.87 | 45.87 | -0.84% | 142,169 |
| Aug 24, 2025 | 46.13 | 46.98 | 46.10 | 46.26 | 46.26 | 0.28% | 73,896 |
| Aug 21, 2025 | 46.01 | 47.50 | 45.81 | 46.13 | 46.13 | 0.26% | 273,012 |
| Aug 20, 2025 | 45.95 | 46.25 | 45.80 | 46.01 | 46.01 | 0.13% | 121,349 |
| Aug 19, 2025 | 46.04 | 46.49 | 45.71 | 45.95 | 45.95 | -0.20% | 67,223 |
| Aug 18, 2025 | 46.10 | 47.00 | 45.85 | 46.04 | 46.04 | -0.13% | 125,730 |
| Aug 17, 2025 | 46.10 | 46.80 | 45.62 | 46.10 | 46.10 | - | 148,012 |
| Aug 14, 2025 | 47.09 | 47.98 | 45.60 | 46.10 | 46.10 | -2.10% | 213,060 |
| Aug 13, 2025 | 46.10 | 49.33 | 45.02 | 47.09 | 47.09 | 2.15% | 400,599 |
| Aug 12, 2025 | 40.58 | 48.00 | 41.30 | 46.10 | 46.10 | -24.38% | 613,190 |
| Aug 11, 2025 | 62.70 | 62.90 | 60.00 | 60.96 | 40.58 | -2.78% | 272,060 |
| Aug 10, 2025 | 59.98 | 62.74 | 60.07 | 62.70 | 41.73 | 4.53% | 143,266 |
| Aug 7, 2025 | 59.38 | 60.33 | 58.88 | 59.98 | 39.92 | 1.01% | 56,924 |
| Aug 6, 2025 | 60.83 | 61.45 | 58.77 | 59.38 | 39.52 | -2.38% | 118,085 |
| Aug 5, 2025 | 60.08 | 61.79 | 60.00 | 60.83 | 40.49 | 1.25% | 107,368 |
| Aug 4, 2025 | 58.82 | 60.50 | 58.51 | 60.08 | 39.99 | 2.14% | 232,180 |
| Aug 3, 2025 | 59.71 | 60.50 | 58.25 | 58.82 | 39.15 | -1.49% | 93,482 |
| Jul 31, 2025 | 59.00 | 60.90 | 59.00 | 59.71 | 39.74 | 1.20% | 73,570 |
| Jul 30, 2025 | 60.71 | 61.84 | 59.00 | 59.00 | 39.27 | -2.82% | 126,651 |
| Jul 29, 2025 | 59.57 | 62.92 | 59.55 | 60.71 | 40.41 | 1.91% | 138,985 |
| Jul 28, 2025 | 61.50 | 61.70 | 59.25 | 59.57 | 39.65 | -3.14% | 116,483 |
| Jul 27, 2025 | 62.72 | 63.89 | 61.50 | 61.50 | 40.94 | -1.95% | 56,275 |
| Jul 23, 2025 | 61.82 | 63.10 | 60.00 | 62.72 | 41.75 | 1.46% | 258,836 |