Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 79.53
-1.26 (-1.56%)
At close: Mar 15, 2026
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 76.37 | 77.90 | 76.73 | 77.19 | 77.19 | 1.07% | 28,831 |
| Jan 15, 2026 | 77.08 | 77.94 | 75.91 | 76.37 | 76.37 | -0.92% | 80,933 |
| Jan 14, 2026 | 77.61 | 78.41 | 75.45 | 77.08 | 77.08 | -0.68% | 149,145 |
| Jan 13, 2026 | 79.00 | 79.89 | 76.90 | 77.61 | 77.61 | -1.76% | 187,730 |
| Jan 12, 2026 | 80.97 | 81.73 | 78.55 | 79.00 | 79.00 | -2.43% | 621,004 |
| Jan 11, 2026 | 80.00 | 82.00 | 80.50 | 80.97 | 80.97 | 1.21% | 435,187 |
| Jan 8, 2026 | 78.98 | 81.20 | 79.20 | 80.00 | 80.00 | 1.29% | 729,447 |
| Jan 6, 2026 | 78.04 | 79.01 | 78.04 | 78.98 | 78.98 | 1.20% | 493,977 |
| Jan 5, 2026 | 77.90 | 80.00 | 77.20 | 78.04 | 78.04 | 0.18% | 439,150 |
| Jan 4, 2026 | 77.50 | 79.75 | 77.50 | 77.90 | 77.90 | 0.52% | 82,549 |
| Dec 31, 2025 | 78.00 | 79.00 | 77.50 | 77.50 | 77.50 | -0.64% | 214,683 |
| Dec 30, 2025 | 78.65 | 80.85 | 78.00 | 78.00 | 78.00 | -0.83% | 323,364 |