EGX:PHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	78.47	79.80	78.27	79.00	79.00	0.68%	164,612
Apr 1, 2026	77.76	78.90	77.70	78.47	78.47	0.91%	134,375
Mar 31, 2026	77.54	78.30	77.31	77.76	77.76	0.28%	124,823
Mar 30, 2026	79.00	79.20	77.50	77.54	77.54	-1.85%	79,118
Mar 29, 2026	78.31	79.00	78.25	79.00	79.00	0.88%	385,640
Mar 26, 2026	79.01	79.50	78.26	78.31	78.31	-0.89%	124,652
Mar 25, 2026	78.90	79.35	78.82	79.01	79.01	0.14%	72,236
Mar 24, 2026	80.00	80.33	78.51	78.90	78.90	-1.37%	188,182
Mar 18, 2026	80.26	80.73	79.80	80.00	80.00	-0.32%	532,532
Mar 17, 2026	78.53	80.30	78.53	80.26	80.26	2.20%	102,066
Mar 16, 2026	79.53	79.50	78.10	78.53	78.53	-1.26%	79,162
Mar 15, 2026	80.79	80.79	79.21	79.53	79.53	-1.56%	50,002
Mar 12, 2026	81.53	81.90	79.00	80.79	80.79	-0.91%	180,061
Mar 11, 2026	80.27	81.53	79.85	81.53	81.53	1.57%	345,238
Mar 10, 2026	80.74	82.00	80.21	80.27	80.27	-0.58%	168,711
Mar 9, 2026	81.50	83.00	80.62	80.74	80.74	-0.93%	394,615
Mar 8, 2026	79.17	82.55	79.20	81.50	81.50	2.94%	197,805
Mar 5, 2026	79.82	80.50	79.00	79.17	79.17	-0.81%	290,440
Mar 4, 2026	78.11	80.00	78.20	79.82	79.82	2.19%	140,608
Mar 3, 2026	78.20	79.50	77.00	78.11	78.11	-0.12%	223,404
Mar 2, 2026	78.00	78.87	77.00	78.20	78.20	0.26%	201,239
Mar 1, 2026	79.01	78.70	72.11	78.00	78.00	-1.28%	282,030
Feb 26, 2026	79.09	80.45	78.50	79.01	79.01	-0.10%	139,983
Feb 25, 2026	81.56	82.55	78.10	79.09	79.09	-3.03%	197,053
Feb 24, 2026	82.01	83.80	81.15	81.56	81.56	-0.55%	378,620
Feb 23, 2026	81.05	82.80	81.03	82.01	82.01	1.18%	138,187
Feb 22, 2026	82.99	84.95	81.00	81.05	81.05	-2.34%	145,193
Feb 19, 2026	85.89	86.00	82.90	82.99	82.99	-3.38%	253,126
Feb 18, 2026	85.50	86.42	84.82	85.89	85.89	0.46%	457,714
Feb 17, 2026	82.75	85.95	82.51	85.50	85.50	3.32%	823,811
Feb 16, 2026	82.76	84.00	82.70	82.75	82.75	-0.01%	982,021
Feb 15, 2026	83.08	84.50	82.50	82.76	82.76	-0.39%	244,052
Feb 12, 2026	83.89	84.80	83.01	83.08	83.08	-0.97%	229,682
Feb 11, 2026	83.28	84.39	82.10	83.89	83.89	0.73%	232,392
Feb 10, 2026	83.40	83.89	82.01	83.28	83.28	-0.14%	439,775
Feb 9, 2026	85.50	86.75	82.75	83.40	83.40	-2.46%	1,058,238
Feb 8, 2026	83.73	87.12	84.01	85.50	85.50	2.11%	526,536
Feb 5, 2026	83.00	84.25	83.00	83.73	83.73	0.88%	447,298
Feb 4, 2026	81.10	84.84	81.02	83.00	83.00	2.34%	1,236,498
Feb 3, 2026	78.50	81.76	79.01	81.10	81.10	3.31%	664,898
Feb 2, 2026	79.48	79.96	78.31	78.50	78.50	-1.23%	268,446
Feb 1, 2026	77.41	79.99	77.10	79.48	79.48	2.67%	407,207
Jan 28, 2026	78.50	79.44	76.60	77.41	77.41	-1.39%	149,715
Jan 27, 2026	79.45	80.94	78.02	78.50	78.50	-1.20%	228,483
Jan 26, 2026	77.50	79.45	77.05	79.45	79.45	2.52%	399,862
Jan 25, 2026	78.25	78.50	77.00	77.50	77.50	-0.96%	381,308
Jan 22, 2026	79.99	79.99	78.14	78.25	78.25	-2.18%	193,187
Jan 21, 2026	78.90	79.99	77.50	79.99	79.99	1.38%	126,054
Jan 20, 2026	78.89	79.49	78.07	78.90	78.90	0.01%	347,040
Jan 19, 2026	77.19	79.00	76.73	78.89	78.89	2.20%	415,136