EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt · Delayed Price · Currency is EGP 96.56
+0.56 (0.58%)
At close: Dec 2, 2025
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 96.00 | 97.80 | 95.51 | 96.56 | 96.56 | 0.58% | 208,297 |
| Dec 1, 2025 | 91.46 | 99.97 | 92.00 | 96.00 | 96.00 | 4.96% | 492,799 |
| Nov 30, 2025 | 91.30 | 92.90 | 91.00 | 91.46 | 91.46 | 0.18% | 555,318 |
| Nov 27, 2025 | 91.10 | 92.60 | 90.50 | 91.30 | 91.30 | 0.22% | 165,922 |
| Nov 26, 2025 | 91.17 | 96.90 | 89.00 | 91.10 | 91.10 | -0.08% | 411,730 |
| Nov 25, 2025 | 95.47 | 97.87 | 90.85 | 91.17 | 91.17 | -4.50% | 555,018 |
| Nov 24, 2025 | 99.96 | 101.70 | 95.47 | 95.47 | 95.47 | -4.49% | 264,040 |
| Nov 23, 2025 | 102.11 | 103.90 | 99.80 | 99.96 | 99.96 | -2.11% | 126,006 |
| Nov 20, 2025 | 102.11 | 107.89 | 102.00 | 102.11 | 102.11 | - | 337,002 |
| Nov 19, 2025 | 104.00 | 105.50 | 97.00 | 102.11 | 102.11 | -1.82% | 158,058 |
| Nov 18, 2025 | 105.98 | 107.00 | 103.72 | 104.00 | 104.00 | -1.87% | 561,761 |
| Nov 17, 2025 | 107.90 | 109.50 | 105.80 | 105.98 | 105.98 | -1.78% | 154,817 |
| Nov 16, 2025 | 107.10 | 110.50 | 107.01 | 107.90 | 107.90 | 0.75% | 142,409 |
| Nov 13, 2025 | 108.60 | 113.00 | 107.10 | 107.10 | 107.10 | -1.38% | 257,739 |
| Nov 12, 2025 | 113.26 | 114.99 | 108.60 | 108.60 | 108.60 | -4.11% | 266,678 |
| Nov 11, 2025 | 112.57 | 117.90 | 112.60 | 113.26 | 113.26 | 0.61% | 798,405 |
| Nov 10, 2025 | 107.08 | 118.88 | 102.00 | 112.57 | 112.57 | 5.13% | 748,142 |
| Nov 9, 2025 | 104.09 | 109.92 | 104.11 | 107.08 | 107.08 | 2.87% | 151,172 |
| Nov 6, 2025 | 110.34 | 112.00 | 95.11 | 104.09 | 104.09 | -5.66% | 217,541 |
| Nov 5, 2025 | 116.23 | 116.90 | 110.00 | 110.34 | 110.34 | -5.07% | 80,656 |
| Nov 4, 2025 | 115.00 | 119.00 | 113.40 | 116.23 | 116.23 | 1.07% | 501,605 |
| Nov 3, 2025 | 104.69 | 121.99 | 107.00 | 115.00 | 115.00 | 9.85% | 397,136 |
| Nov 2, 2025 | 114.00 | 115.80 | 102.00 | 104.69 | 104.69 | -8.17% | 380,334 |
| Oct 30, 2025 | 119.00 | 128.00 | 114.00 | 114.00 | 114.00 | -4.20% | 1,211,351 |
| Oct 29, 2025 | 131.74 | 131.50 | 118.00 | 119.00 | 119.00 | -9.67% | 712,638 |
| Oct 28, 2025 | 144.01 | 146.90 | 130.25 | 131.74 | 129.74 | -8.52% | 186,427 |
| Oct 27, 2025 | 141.67 | 149.50 | 142.01 | 144.01 | 141.82 | 1.65% | 192,829 |
| Oct 26, 2025 | 136.00 | 146.00 | 136.00 | 141.67 | 139.52 | 4.17% | 147,331 |
| Oct 23, 2025 | 135.95 | 137.90 | 132.02 | 136.00 | 133.94 | 0.04% | 144,287 |
| Oct 22, 2025 | 137.70 | 143.00 | 131.25 | 135.95 | 133.89 | -1.27% | 210,434 |
| Oct 21, 2025 | 127.86 | 145.00 | 128.10 | 137.70 | 135.61 | 7.70% | 362,797 |
| Oct 20, 2025 | 113.02 | 135.62 | 113.30 | 127.86 | 125.92 | 13.13% | 808,573 |
| Oct 19, 2025 | 105.00 | 113.98 | 105.02 | 113.02 | 111.30 | 7.64% | 182,940 |
| Oct 16, 2025 | 104.00 | 106.90 | 104.00 | 105.00 | 103.41 | 0.96% | 117,218 |
| Oct 15, 2025 | 97.40 | 105.97 | 97.00 | 104.00 | 102.42 | 6.78% | 206,890 |
| Oct 14, 2025 | 100.03 | 102.00 | 96.00 | 97.40 | 95.92 | -2.63% | 73,657 |
| Oct 13, 2025 | 101.00 | 104.70 | 98.00 | 100.03 | 98.51 | -0.96% | 439,519 |
| Oct 12, 2025 | 101.68 | 106.96 | 96.00 | 101.00 | 99.47 | -0.67% | 373,197 |
| Oct 8, 2025 | 97.18 | 111.40 | 100.01 | 101.68 | 100.14 | 4.63% | 719,411 |
| Oct 7, 2025 | 80.99 | 97.18 | 81.25 | 97.18 | 95.70 | 19.99% | 450,013 |
| Oct 6, 2025 | 81.99 | 82.96 | 80.21 | 80.99 | 79.76 | -1.22% | 29,214 |
| Oct 5, 2025 | 81.96 | 82.97 | 81.54 | 81.99 | 80.75 | 0.04% | 47,089 |
| Oct 2, 2025 | 81.96 | 83.00 | 81.35 | 81.96 | 80.72 | - | 295,666 |
| Oct 1, 2025 | 82.90 | 83.99 | 81.08 | 81.96 | 80.72 | -1.13% | 72,576 |
| Sep 30, 2025 | 81.91 | 83.00 | 80.60 | 82.90 | 81.64 | 1.21% | 136,105 |
| Sep 29, 2025 | 81.15 | 82.97 | 79.00 | 81.91 | 80.67 | 0.94% | 116,341 |
| Sep 28, 2025 | 81.51 | 83.00 | 80.51 | 81.15 | 79.92 | -0.44% | 35,342 |
| Sep 25, 2025 | 79.75 | 83.40 | 79.02 | 81.51 | 80.27 | 2.21% | 372,837 |
| Sep 24, 2025 | 79.16 | 81.00 | 78.06 | 79.75 | 78.54 | 0.75% | 82,676 |
| Sep 23, 2025 | 78.17 | 81.40 | 77.10 | 79.16 | 77.96 | 1.27% | 188,462 |