EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt · Delayed Price · Currency is EGP 136.00
+0.05 (0.04%)
At close: Oct 23, 2025
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 135.95 | 137.90 | 132.02 | 136.00 | 136.00 | 0.04% | 144,287 |
| Oct 22, 2025 | 137.70 | 143.00 | 131.25 | 135.95 | 135.95 | -1.27% | 210,434 |
| Oct 21, 2025 | 127.86 | 145.00 | 128.10 | 137.70 | 137.70 | 7.70% | 362,797 |
| Oct 20, 2025 | 113.02 | 135.62 | 113.30 | 127.86 | 127.86 | 13.13% | 808,573 |
| Oct 19, 2025 | 105.00 | 113.98 | 105.02 | 113.02 | 113.02 | 7.64% | 182,940 |
| Oct 16, 2025 | 104.00 | 106.90 | 104.00 | 105.00 | 105.00 | 0.96% | 117,218 |
| Oct 15, 2025 | 97.40 | 105.97 | 97.00 | 104.00 | 104.00 | 6.78% | 206,890 |
| Oct 14, 2025 | 100.03 | 102.00 | 96.00 | 97.40 | 97.40 | -2.63% | 73,657 |
| Oct 13, 2025 | 101.00 | 104.70 | 98.00 | 100.03 | 100.03 | -0.96% | 439,519 |
| Oct 12, 2025 | 101.68 | 106.96 | 96.00 | 101.00 | 101.00 | -0.67% | 373,197 |
| Oct 8, 2025 | 97.18 | 111.40 | 100.01 | 101.68 | 101.68 | 4.63% | 719,411 |
| Oct 7, 2025 | 80.99 | 97.18 | 81.25 | 97.18 | 97.18 | 19.99% | 450,013 |
| Oct 6, 2025 | 81.99 | 82.96 | 80.21 | 80.99 | 80.99 | -1.22% | 29,214 |
| Oct 5, 2025 | 81.96 | 82.97 | 81.54 | 81.99 | 81.99 | 0.04% | 47,089 |
| 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 |