Nile Pharmaceuticals and Chemical Industries Company (EGX:NIPH)
Egypt · Delayed Price · Currency is EGP 266.51
-2.49 (-0.93%)
At close: Oct 22, 2026
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 269.00 | 282.00 | 265.00 | 266.51 | 266.51 | -0.93% | 254,662 |
| Oct 21, 2026 | 282.70 | 284.70 | 266.05 | 269.00 | 269.00 | -4.85% | 280,448 |
| Oct 20, 2026 | 296.06 | 300.00 | 280.10 | 282.70 | 282.70 | -4.51% | 588,954 |
| Oct 19, 2026 | 251.78 | 302.13 | 230.01 | 296.06 | 296.06 | 17.59% | 1,228,921 |
| Oct 18, 2026 | 274.25 | 281.00 | 250.11 | 251.78 | 251.78 | -8.19% | 348,506 |
| Oct 15, 2026 | 277.00 | 277.00 | 265.01 | 274.25 | 274.25 | -0.99% | 190,335 |
| Oct 14, 2026 | 273.30 | 286.00 | 267.00 | 277.00 | 277.00 | 1.35% | 408,828 |
| Oct 13, 2026 | 295.00 | 299.99 | 241.00 | 273.30 | 273.30 | -7.36% | 436,500 |
| Oct 12, 2026 | 304.13 | 313.00 | 292.00 | 295.00 | 295.00 | -3.00% | 289,460 |
| Oct 11, 2026 | 315.50 | 318.80 | 303.01 | 304.13 | 304.13 | -3.60% | 156,106 |
| Oct 7, 2026 | 316.07 | 317.98 | 309.02 | 315.50 | 315.50 | -0.18% | 120,409 |
| Oct 6, 2026 | 324.00 | 327.00 | 316.00 | 316.07 | 316.07 | -2.45% | 342,801 |
| Oct 5, 2026 | 331.99 | 334.00 | 320.02 | 324.00 | 324.00 | -2.41% | 339,352 |
| Oct 4, 2026 | 331.03 | 341.00 | 325.10 | 331.99 | 331.99 | 0.29% | 481,712 |
| Oct 1, 2026 | 316.00 | 336.00 | 320.00 | 331.03 | 331.03 | 4.76% | 598,525 |
| Sep 30, 2026 | 303.61 | 316.00 | 295.25 | 316.00 | 316.00 | 4.08% | 409,416 |
| Sep 29, 2026 | 298.34 | 321.98 | 300.21 | 303.61 | 303.61 | 1.77% | 538,618 |
| Sep 28, 2026 | 306.01 | 309.80 | 290.01 | 298.34 | 298.34 | -2.51% | 386,834 |
| Sep 27, 2026 | 325.51 | 340.00 | 303.00 | 306.01 | 306.01 | -5.99% | 175,310 |
| Sep 24, 2026 | 333.01 | 334.00 | 314.00 | 325.51 | 325.51 | -2.25% | 331,893 |
| Sep 23, 2026 | 342.00 | 346.00 | 333.01 | 333.01 | 333.01 | -2.63% | 301,904 |
| Sep 22, 2026 | 307.06 | 368.00 | 310.01 | 342.00 | 342.00 | 11.38% | 1,230,984 |
| Sep 21, 2026 | 313.00 | 315.80 | 290.00 | 307.06 | 307.06 | -1.90% | 482,244 |
| Sep 20, 2026 | 319.10 | 321.90 | 311.00 | 313.00 | 313.00 | -1.91% | 140,115 |
| Sep 17, 2026 | 319.01 | 323.00 | 315.00 | 319.10 | 319.10 | 0.03% | 336,844 |
| Sep 16, 2026 | 314.00 | 340.00 | 314.00 | 319.01 | 319.01 | 1.60% | 424,645 |
| Sep 15, 2026 | 319.00 | 325.50 | 307.00 | 314.00 | 314.00 | -1.57% | 311,708 |
| Sep 14, 2026 | 333.05 | 333.88 | 301.00 | 319.00 | 319.00 | -4.22% | 385,068 |
| Sep 13, 2026 | 337.99 | 340.00 | 332.07 | 333.05 | 333.05 | -1.46% | 163,861 |
| Sep 10, 2026 | 335.00 | 341.00 | 333.01 | 337.99 | 337.99 | 0.89% | 335,965 |
| Sep 9, 2026 | 339.00 | 341.90 | 333.00 | 335.00 | 335.00 | -1.18% | 158,301 |
| Sep 8, 2026 | 340.75 | 349.89 | 331.00 | 339.00 | 339.00 | -0.51% | 319,139 |
| Sep 7, 2026 | 340.51 | 346.00 | 340.00 | 340.75 | 340.75 | 0.07% | 320,632 |
| Sep 6, 2026 | 346.01 | 352.00 | 335.00 | 340.51 | 340.51 | -1.59% | 225,132 |
| Sep 3, 2026 | 345.00 | 367.00 | 340.52 | 346.01 | 346.01 | 0.29% | 744,764 |
| Sep 2, 2026 | 340.11 | 354.97 | 331.00 | 345.00 | 345.00 | 1.44% | 326,252 |
| Sep 1, 2026 | 347.02 | 359.99 | 340.00 | 340.11 | 340.11 | -1.99% | 273,132 |
| Aug 31, 2026 | 370.01 | 401.00 | 330.00 | 347.02 | 347.02 | -6.21% | 1,531,104 |
| Aug 30, 2026 | 372.30 | 384.90 | 365.50 | 370.01 | 370.01 | -0.62% | 434,659 |
| Aug 26, 2026 | 365.01 | 385.00 | 365.00 | 372.30 | 372.30 | 2.00% | 432,246 |
| Aug 25, 2026 | 385.00 | 394.88 | 361.20 | 365.01 | 365.01 | -5.19% | 436,849 |
| Aug 24, 2026 | 396.52 | 414.70 | 380.22 | 385.00 | 385.00 | -2.91% | 945,116 |
| Aug 23, 2026 | 332.00 | 398.40 | 335.00 | 396.52 | 396.52 | 19.43% | 1,587,381 |
| Aug 20, 2026 | 340.02 | 349.96 | 326.51 | 332.00 | 332.00 | -2.36% | 661,508 |
| Aug 19, 2026 | 369.00 | 374.00 | 333.60 | 340.02 | 340.02 | -7.85% | 818,477 |
| Aug 18, 2026 | 377.01 | 392.98 | 366.80 | 369.00 | 369.00 | -2.12% | 498,251 |
| Aug 17, 2026 | 385.00 | 408.00 | 366.01 | 377.01 | 377.01 | -2.08% | 968,782 |
| Aug 16, 2026 | 410.02 | 415.00 | 383.00 | 385.00 | 385.00 | -6.10% | 623,629 |
| Aug 13, 2026 | 398.00 | 444.99 | 360.02 | 410.02 | 410.02 | 3.02% | 1,889,075 |
| Aug 12, 2026 | 460.01 | 450.00 | 387.00 | 398.00 | 398.00 | -13.48% | 921,208 |