Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 72.06
+1.56 (2.21%)
At close: Dec 2, 2025
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 69.99 | 73.00 | 69.91 | 70.50 | 70.50 | 0.73% | 840,020 |
| Nov 30, 2025 | 69.90 | 71.70 | 69.50 | 69.99 | 69.99 | 0.13% | 170,228 |
| Nov 27, 2025 | 69.64 | 70.70 | 69.15 | 69.90 | 69.90 | 0.37% | 291,614 |
| Nov 26, 2025 | 71.17 | 72.89 | 69.63 | 69.64 | 69.64 | -2.15% | 160,461 |
| Nov 25, 2025 | 72.98 | 73.50 | 71.00 | 71.17 | 71.17 | -2.48% | 200,632 |
| Nov 24, 2025 | 72.68 | 74.00 | 72.66 | 72.98 | 72.98 | 0.41% | 347,749 |
| Nov 23, 2025 | 73.89 | 74.94 | 72.05 | 72.68 | 72.68 | -1.64% | 153,735 |
| Nov 20, 2025 | 74.01 | 75.15 | 73.80 | 73.89 | 73.89 | -0.16% | 323,813 |
| Nov 19, 2025 | 75.51 | 76.20 | 73.24 | 74.01 | 74.01 | -1.99% | 205,416 |
| Nov 18, 2025 | 76.70 | 77.30 | 75.26 | 75.51 | 75.51 | -1.55% | 169,155 |
| Nov 17, 2025 | 76.20 | 78.24 | 76.00 | 76.70 | 76.70 | 0.66% | 412,892 |
| Nov 16, 2025 | 77.60 | 78.50 | 76.00 | 76.20 | 76.20 | -1.80% | 364,126 |
| Nov 13, 2025 | 77.87 | 78.77 | 77.52 | 77.60 | 77.60 | -0.35% | 371,927 |
| Nov 12, 2025 | 78.51 | 79.00 | 77.87 | 77.87 | 77.87 | -0.82% | 134,492 |
| Nov 11, 2025 | 79.61 | 81.30 | 78.25 | 78.51 | 78.51 | -1.38% | 531,008 |
| Nov 10, 2025 | 78.20 | 79.99 | 77.01 | 79.61 | 79.61 | 1.80% | 444,859 |
| Nov 9, 2025 | 78.00 | 80.00 | 78.00 | 78.20 | 78.20 | 0.26% | 174,497 |
| Nov 6, 2025 | 76.01 | 79.00 | 75.11 | 78.00 | 78.00 | 2.62% | 725,096 |
| Nov 5, 2025 | 77.87 | 79.40 | 75.70 | 76.01 | 76.01 | -2.39% | 288,877 |
| Nov 4, 2025 | 79.72 | 80.44 | 77.81 | 77.87 | 77.87 | -2.32% | 181,693 |
| Nov 3, 2025 | 78.21 | 80.64 | 78.21 | 79.72 | 79.72 | 1.93% | 366,483 |
| Nov 2, 2025 | 78.94 | 80.49 | 77.50 | 78.21 | 78.21 | -0.92% | 120,579 |
| Oct 30, 2025 | 79.50 | 81.50 | 78.61 | 78.94 | 78.94 | -0.70% | 416,687 |
| Oct 29, 2025 | 79.39 | 80.60 | 77.50 | 79.50 | 79.50 | 0.14% | 446,733 |
| Oct 28, 2025 | 82.00 | 82.93 | 79.00 | 79.39 | 79.39 | -3.18% | 336,963 |
| Oct 27, 2025 | 82.00 | 83.96 | 81.21 | 82.00 | 82.00 | - | 524,425 |
| Oct 26, 2025 | 80.04 | 83.00 | 79.00 | 82.00 | 82.00 | 2.45% | 588,191 |
| Oct 23, 2025 | 82.74 | 83.43 | 79.12 | 80.04 | 80.04 | -3.26% | 953,032 |
| Oct 22, 2025 | 83.67 | 83.93 | 81.70 | 82.74 | 82.74 | -1.11% | 636,664 |
| Oct 21, 2025 | 79.00 | 83.99 | 78.01 | 83.67 | 83.67 | 5.91% | 1,463,527 |
| Oct 20, 2025 | 73.80 | 81.50 | 73.90 | 79.00 | 79.00 | 7.05% | 1,269,273 |
| Oct 19, 2025 | 73.41 | 74.70 | 73.21 | 73.80 | 73.80 | 0.53% | 238,311 |
| Oct 16, 2025 | 72.50 | 74.60 | 72.60 | 73.41 | 73.41 | 1.26% | 686,747 |
| Oct 15, 2025 | 70.80 | 73.40 | 70.75 | 72.50 | 72.50 | 2.40% | 506,176 |
| Oct 14, 2025 | 69.25 | 72.54 | 69.63 | 70.80 | 70.80 | 2.24% | 937,430 |
| Oct 13, 2025 | 67.50 | 69.35 | 67.55 | 69.25 | 69.25 | 2.59% | 337,501 |
| Oct 12, 2025 | 68.21 | 69.00 | 67.14 | 67.50 | 67.50 | -1.04% | 365,013 |
| Oct 8, 2025 | 67.51 | 69.44 | 67.80 | 68.21 | 68.21 | 1.04% | 935,653 |
| Oct 7, 2025 | 66.81 | 69.24 | 66.00 | 67.51 | 67.51 | 1.05% | 846,061 |
| Oct 6, 2025 | 65.44 | 66.87 | 65.00 | 66.81 | 66.81 | 2.09% | 199,702 |
| Oct 5, 2025 | 65.41 | 65.90 | 65.30 | 65.44 | 65.44 | 0.05% | 95,286 |
| Oct 2, 2025 | 66.46 | 66.95 | 65.30 | 65.41 | 65.41 | -1.58% | 574,073 |
| Oct 1, 2025 | 66.26 | 67.79 | 66.14 | 66.46 | 66.46 | 0.30% | 202,489 |
| Sep 30, 2025 | 67.60 | 68.05 | 65.81 | 66.26 | 66.26 | -1.98% | 421,888 |
| Sep 29, 2025 | 66.01 | 69.36 | 66.02 | 67.60 | 67.60 | 2.41% | 709,672 |
| Sep 28, 2025 | 66.50 | 67.49 | 65.67 | 66.01 | 66.01 | -0.74% | 172,040 |
| Sep 25, 2025 | 63.97 | 68.48 | 64.06 | 66.50 | 66.50 | 3.95% | 1,580,604 |
| Sep 24, 2025 | 61.77 | 63.97 | 61.77 | 63.97 | 63.97 | 3.56% | 2,293,062 |
| Sep 23, 2025 | 63.50 | 63.99 | 61.55 | 61.77 | 61.77 | -2.72% | 185,559 |
| Sep 22, 2025 | 63.10 | 64.70 | 63.00 | 63.50 | 63.50 | 0.63% | 295,389 |