EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt · Delayed Price · Currency is EGP 365.01
-19.99 (-5.19%)
At close: Aug 25, 2026
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 430.80 | 516.96 | 381.00 | 460.01 | 460.01 | 6.78% | 1,501,821 |
| Aug 10, 2026 | 359.00 | 430.80 | 362.00 | 430.80 | 430.80 | 20.00% | 1,085,489 |
| Aug 9, 2026 | 310.00 | 369.90 | 295.66 | 359.00 | 359.00 | 15.81% | 1,676,436 |
| Aug 6, 2026 | 271.00 | 315.00 | 266.01 | 310.00 | 310.00 | 14.39% | 1,627,520 |
| Aug 5, 2026 | 263.00 | 280.10 | 265.00 | 271.00 | 271.00 | 3.04% | 588,206 |
| Aug 4, 2026 | 279.60 | 290.00 | 260.00 | 263.00 | 263.00 | -5.94% | 1,237,766 |
| Aug 3, 2026 | 233.00 | 279.60 | 237.15 | 279.60 | 279.60 | 20.00% | 2,009,657 |
| Aug 2, 2026 | 224.00 | 239.50 | 225.07 | 233.00 | 233.00 | 4.02% | 878,556 |
| Jul 30, 2026 | 225.00 | 228.89 | 209.00 | 224.00 | 224.00 | -0.44% | 920,165 |
| Jul 29, 2026 | 227.00 | 231.94 | 224.11 | 225.00 | 225.00 | -0.88% | 497,788 |
| Jul 28, 2026 | 228.00 | 233.88 | 226.20 | 227.00 | 227.00 | -0.44% | 355,230 |
| Jul 27, 2026 | 235.90 | 237.50 | 225.20 | 228.00 | 228.00 | -3.35% | 561,505 |
| Jul 26, 2026 | 236.01 | 240.00 | 235.00 | 235.90 | 235.90 | -0.05% | 527,294 |
| Jul 22, 2026 | 229.98 | 242.00 | 230.20 | 236.01 | 236.01 | 2.62% | 741,018 |
| Jul 21, 2026 | 234.99 | 234.90 | 220.00 | 229.98 | 229.98 | -2.13% | 917,698 |
| Jul 20, 2026 | 202.00 | 238.00 | 203.50 | 234.99 | 234.99 | 16.33% | 1,577,609 |
| Jul 19, 2026 | 194.33 | 203.00 | 194.00 | 202.00 | 202.00 | 3.95% | 731,427 |
| Jul 16, 2026 | 192.00 | 198.49 | 193.00 | 194.33 | 194.33 | 1.21% | 976,453 |
| Jul 15, 2026 | 184.90 | 194.90 | 186.30 | 192.00 | 192.00 | 3.84% | 1,466,431 |
| Jul 14, 2026 | 176.21 | 184.90 | 176.25 | 184.90 | 184.90 | 4.93% | 1,051,126 |
| Jul 13, 2026 | 176.05 | 181.25 | 175.51 | 176.21 | 176.21 | 0.09% | 469,056 |
| Jul 12, 2026 | 177.50 | 179.00 | 175.21 | 176.05 | 176.05 | -0.82% | 202,188 |
| Jul 9, 2026 | 175.07 | 178.48 | 175.10 | 177.50 | 177.50 | 1.39% | 606,772 |
| Jul 8, 2026 | 175.47 | 184.50 | 173.50 | 175.07 | 175.07 | -0.23% | 759,589 |
| Jul 7, 2026 | 176.80 | 179.25 | 173.50 | 175.47 | 175.47 | -0.75% | 498,073 |
| Jul 6, 2026 | 173.05 | 180.20 | 171.03 | 176.80 | 176.80 | 2.17% | 699,601 |
| Jul 5, 2026 | 180.00 | 185.50 | 172.00 | 173.05 | 173.05 | -3.86% | 877,604 |
| Jul 1, 2026 | 164.03 | 181.00 | 165.00 | 180.00 | 180.00 | 9.74% | 1,744,666 |
| Jun 30, 2026 | 162.30 | 164.03 | 160.55 | 164.03 | 164.03 | 1.07% | 356,622 |
| Jun 29, 2026 | 157.50 | 164.99 | 157.01 | 162.30 | 162.30 | 3.05% | 447,195 |
| Jun 28, 2026 | 162.00 | 163.39 | 157.05 | 157.50 | 157.50 | -2.78% | 217,070 |
| Jun 25, 2026 | 164.04 | 165.50 | 161.81 | 162.00 | 162.00 | -1.24% | 146,972 |
| Jun 24, 2026 | 166.02 | 167.00 | 164.04 | 164.04 | 164.04 | -1.19% | 469,201 |
| Jun 23, 2026 | 167.38 | 169.00 | 164.02 | 166.02 | 166.02 | -0.81% | 508,492 |
| Jun 22, 2026 | 166.00 | 169.70 | 165.82 | 167.38 | 167.38 | 0.83% | 258,330 |
| Jun 21, 2026 | 161.55 | 169.90 | 161.62 | 166.00 | 166.00 | 2.75% | 483,863 |
| Jun 17, 2026 | 160.60 | 163.50 | 160.15 | 161.55 | 161.55 | 0.59% | 135,284 |
| Jun 16, 2026 | 161.90 | 162.99 | 160.00 | 160.60 | 160.60 | -0.80% | 316,981 |
| Jun 15, 2026 | 163.60 | 165.00 | 161.57 | 161.90 | 161.90 | -1.04% | 177,728 |
| Jun 14, 2026 | 159.75 | 167.00 | 161.50 | 163.60 | 163.60 | 2.41% | 488,469 |
| Jun 11, 2026 | 162.30 | 162.30 | 157.10 | 159.75 | 159.75 | -1.57% | 308,481 |