Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 62.00
+2.70 (4.55%)
At close: Sep 10, 2025
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 61.01 | 62.48 | 59.13 | 59.30 | 59.30 | -2.80% | 863,297 |
| Sep 8, 2025 | 63.50 | 67.79 | 60.40 | 61.01 | 61.01 | -3.92% | 1,853,077 |
| Sep 7, 2025 | 54.00 | 64.39 | 54.10 | 63.50 | 63.50 | 17.59% | 4,296,411 |
| Sep 3, 2025 | 54.00 | 55.00 | 53.85 | 54.00 | 54.00 | - | 240,277 |
| Sep 2, 2025 | 54.00 | 54.65 | 53.64 | 54.00 | 54.00 | - | 165,591 |
| Sep 1, 2025 | 53.87 | 54.40 | 53.35 | 54.00 | 54.00 | 0.24% | 78,189 |
| Aug 31, 2025 | 54.70 | 55.19 | 53.52 | 53.87 | 53.87 | -1.52% | 158,408 |
| Aug 28, 2025 | 54.00 | 55.50 | 54.02 | 54.70 | 54.70 | 1.30% | 362,146 |
| Aug 27, 2025 | 53.24 | 54.00 | 53.10 | 54.00 | 54.00 | 1.43% | 202,929 |
| Aug 26, 2025 | 53.49 | 54.19 | 53.16 | 53.24 | 53.24 | -0.47% | 93,746 |
| Aug 25, 2025 | 53.86 | 54.50 | 53.25 | 53.49 | 53.49 | -0.69% | 227,418 |
| Aug 24, 2025 | 53.62 | 54.80 | 53.63 | 53.86 | 53.86 | 0.45% | 348,468 |
| Aug 21, 2025 | 54.00 | 54.60 | 53.30 | 53.62 | 53.62 | -0.70% | 312,061 |
| Aug 20, 2025 | 55.73 | 55.90 | 54.00 | 54.00 | 54.00 | -3.10% | 431,769 |
| Aug 19, 2025 | 55.59 | 56.50 | 55.67 | 55.73 | 55.73 | 0.25% | 410,789 |
| Aug 18, 2025 | 53.54 | 56.39 | 53.70 | 55.59 | 55.59 | 3.83% | 1,904,669 |
| Aug 17, 2025 | 52.30 | 53.68 | 43.60 | 53.54 | 53.54 | 2.37% | 138,033 |
| Aug 14, 2025 | 52.03 | 52.69 | 51.61 | 52.30 | 52.30 | 0.52% | 61,046 |
| Aug 13, 2025 | 52.24 | 52.50 | 51.93 | 52.03 | 52.03 | -0.40% | 43,459 |
| Aug 12, 2025 | 52.20 | 52.70 | 51.77 | 52.24 | 52.24 | 0.08% | 307,340 |
| Aug 11, 2025 | 52.80 | 52.95 | 51.76 | 52.20 | 52.20 | -1.14% | 70,582 |
| Aug 10, 2025 | 51.06 | 52.88 | 50.73 | 52.80 | 52.80 | 3.41% | 125,439 |
| Aug 7, 2025 | 50.31 | 51.25 | 50.60 | 51.06 | 51.06 | 1.49% | 40,630 |
| Aug 6, 2025 | 51.25 | 51.55 | 50.11 | 50.31 | 50.31 | -1.83% | 60,706 |
| Aug 5, 2025 | 51.10 | 51.50 | 50.53 | 51.25 | 51.25 | 0.29% | 31,805 |
| Aug 4, 2025 | 50.32 | 51.30 | 50.03 | 51.10 | 51.10 | 1.55% | 41,528 |
| Aug 3, 2025 | 50.98 | 51.29 | 50.20 | 50.32 | 50.32 | -1.29% | 80,430 |
| Jul 31, 2025 | 50.89 | 51.50 | 49.51 | 50.98 | 50.98 | 0.18% | 84,291 |
| Jul 30, 2025 | 51.77 | 51.96 | 50.51 | 50.89 | 50.89 | -1.70% | 85,523 |
| Jul 29, 2025 | 51.68 | 52.41 | 51.54 | 51.77 | 51.77 | 0.17% | 43,063 |
| Jul 28, 2025 | 52.59 | 53.08 | 51.53 | 51.68 | 51.68 | -1.73% | 106,949 |
| Jul 27, 2025 | 51.81 | 53.00 | 51.70 | 52.59 | 52.59 | 1.51% | 168,436 |
| Jul 23, 2025 | 51.96 | 52.50 | 51.15 | 51.81 | 51.81 | -0.29% | 109,179 |
| Jul 22, 2025 | 52.33 | 52.49 | 51.80 | 51.96 | 51.96 | -0.71% | 50,423 |
| Jul 21, 2025 | 52.59 | 53.24 | 52.00 | 52.33 | 52.33 | -0.49% | 186,055 |
| Jul 20, 2025 | 52.99 | 53.45 | 52.50 | 52.59 | 52.59 | -0.75% | 173,462 |
| Jul 17, 2025 | 52.80 | 53.26 | 52.77 | 52.99 | 52.99 | 0.36% | 370,488 |
| Jul 16, 2025 | 53.25 | 58.00 | 52.70 | 52.80 | 52.80 | -0.85% | 135,314 |
| Jul 15, 2025 | 53.56 | 54.01 | 53.10 | 53.25 | 53.25 | -0.58% | 409,374 |
| Jul 14, 2025 | 52.51 | 53.85 | 52.51 | 53.56 | 53.56 | 2.00% | 766,569 |
| Jul 13, 2025 | 52.47 | 53.00 | 52.47 | 52.51 | 52.51 | 0.08% | 147,827 |
| Jul 10, 2025 | 53.29 | 53.80 | 51.70 | 52.47 | 52.47 | -1.54% | 285,417 |
| Jul 9, 2025 | 52.34 | 53.80 | 52.40 | 53.29 | 53.29 | 1.82% | 508,160 |
| Jul 7, 2025 | 50.91 | 53.00 | 50.61 | 52.34 | 52.34 | 2.81% | 1,790,771 |
| Jul 6, 2025 | 50.81 | 51.00 | 50.70 | 50.91 | 50.91 | 0.20% | 37,699 |
| Jul 2, 2025 | 51.01 | 51.17 | 50.61 | 50.81 | 50.81 | -0.39% | 27,212 |
| Jul 1, 2025 | 50.58 | 51.09 | 50.59 | 51.01 | 51.01 | 0.85% | 58,110 |
| Jun 30, 2025 | 50.64 | 51.49 | 50.50 | 50.58 | 50.58 | -0.12% | 61,151 |
| Jun 29, 2025 | 51.03 | 51.60 | 50.55 | 50.64 | 50.64 | -0.76% | 177,299 |
| Jun 25, 2025 | 49.11 | 51.10 | 49.11 | 51.03 | 51.03 | 3.91% | 94,769 |