EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt · Delayed Price · Currency is EGP 164.04
-1.98 (-1.19%)
At close: Jun 24, 2026
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 167.00 | 168.47 | 162.00 | 162.30 | 162.30 | -2.81% | 342,315 |
| Jun 9, 2026 | 169.00 | 173.50 | 165.51 | 167.00 | 167.00 | -1.18% | 588,457 |
| Jun 8, 2026 | 172.00 | 176.90 | 169.00 | 169.00 | 169.00 | -1.74% | 653,211 |
| Jun 7, 2026 | 163.00 | 176.30 | 162.01 | 172.00 | 172.00 | 5.52% | 1,197,497 |
| Jun 4, 2026 | 158.10 | 164.80 | 157.11 | 163.00 | 163.00 | 3.10% | 404,976 |
| Jun 3, 2026 | 160.39 | 161.49 | 158.05 | 158.10 | 158.10 | -1.43% | 205,267 |
| Jun 2, 2026 | 162.10 | 162.50 | 160.00 | 160.39 | 160.39 | -1.05% | 181,276 |
| Jun 1, 2026 | 163.02 | 165.90 | 161.25 | 162.10 | 162.10 | -0.56% | 303,049 |
| May 25, 2026 | 162.00 | 164.46 | 161.15 | 163.02 | 163.02 | 0.63% | 496,617 |
| May 24, 2026 | 158.00 | 164.00 | 159.12 | 162.00 | 162.00 | 2.53% | 436,565 |
| May 21, 2026 | 157.39 | 161.50 | 155.10 | 158.00 | 158.00 | 0.39% | 326,513 |
| May 20, 2026 | 162.10 | 164.00 | 155.61 | 157.39 | 157.39 | -2.91% | 492,787 |
| May 19, 2026 | 160.00 | 167.00 | 161.00 | 162.10 | 162.10 | 1.31% | 514,796 |
| May 18, 2026 | 165.00 | 167.45 | 160.00 | 160.00 | 160.00 | -3.03% | 715,319 |
| May 17, 2026 | 168.40 | 173.50 | 164.00 | 165.00 | 165.00 | -2.02% | 766,712 |
| May 14, 2026 | 175.10 | 176.50 | 167.51 | 168.40 | 168.40 | -3.83% | 1,048,364 |
| May 13, 2026 | 180.02 | 183.00 | 174.10 | 175.10 | 175.10 | -2.73% | 963,676 |
| May 12, 2026 | 173.20 | 186.89 | 175.30 | 180.02 | 180.02 | 3.94% | 1,698,699 |
| May 11, 2026 | 176.00 | 182.00 | 172.00 | 173.20 | 173.20 | -1.59% | 591,446 |
| May 10, 2026 | 157.90 | 186.00 | 158.35 | 176.00 | 176.00 | 11.46% | 1,288,662 |
| May 6, 2026 | 149.50 | 157.95 | 147.35 | 157.90 | 157.90 | 5.62% | 899,551 |
| May 5, 2026 | 146.99 | 157.00 | 146.21 | 149.50 | 149.50 | 1.71% | 1,476,231 |
| May 4, 2026 | 134.60 | 147.40 | 136.90 | 146.99 | 146.99 | 9.21% | 1,194,500 |
| May 3, 2026 | 129.15 | 137.98 | 130.32 | 134.60 | 134.60 | 4.22% | 743,807 |
| Apr 30, 2026 | 130.62 | 132.87 | 128.04 | 129.15 | 129.15 | -1.13% | 448,807 |
| Apr 29, 2026 | 124.20 | 137.59 | 123.80 | 130.62 | 130.62 | 5.17% | 1,662,976 |
| Apr 28, 2026 | 125.35 | 127.00 | 124.00 | 124.20 | 124.20 | -0.92% | 577,360 |
| Apr 27, 2026 | 127.50 | 129.00 | 125.15 | 125.35 | 125.35 | -1.69% | 204,589 |
| Apr 26, 2026 | 126.42 | 129.00 | 125.02 | 127.50 | 127.50 | 0.85% | 338,826 |
| Apr 23, 2026 | 125.60 | 130.00 | 125.80 | 126.42 | 126.42 | 0.65% | 578,182 |
| Apr 22, 2026 | 127.01 | 128.75 | 122.90 | 125.60 | 125.60 | -1.11% | 696,793 |
| Apr 21, 2026 | 122.64 | 138.00 | 124.00 | 127.01 | 127.01 | 3.56% | 1,867,745 |
| Apr 20, 2026 | 102.20 | 122.64 | 104.22 | 122.64 | 122.64 | 20.00% | 2,163,846 |
| Apr 19, 2026 | 100.47 | 104.80 | 100.47 | 102.20 | 102.20 | 1.72% | 114,931 |
| Apr 16, 2026 | 101.14 | 101.80 | 100.10 | 100.47 | 100.47 | -0.66% | 89,503 |
| Apr 15, 2026 | 101.56 | 103.44 | 100.00 | 101.14 | 101.14 | -0.41% | 388,512 |
| Apr 14, 2026 | 98.78 | 103.50 | 98.80 | 101.56 | 101.56 | 2.81% | 663,925 |
| Apr 9, 2026 | 97.14 | 99.85 | 97.20 | 98.78 | 98.78 | 1.69% | 247,090 |
| Apr 8, 2026 | 97.27 | 98.22 | 97.01 | 97.14 | 97.14 | -0.13% | 58,978 |
| Apr 7, 2026 | 97.00 | 98.01 | 96.53 | 97.27 | 97.27 | 0.28% | 90,059 |
| Apr 6, 2026 | 96.75 | 99.19 | 97.00 | 97.00 | 97.00 | 0.26% | 280,003 |