Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt flag Egypt · Delayed Price · Currency is EGP
80.04
-2.70 (-3.26%)
At close: Oct 23, 2025

EGX:PHAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202582.7483.4379.1280.0480.04-3.26%953,032
Oct 22, 202583.6783.9381.7082.7482.74-1.11%636,664
Oct 21, 202579.0083.9978.0183.6783.675.91%1,463,527
Oct 20, 202573.8081.5073.9079.0079.007.05%1,269,273
Oct 19, 202573.4174.7073.2173.8073.800.53%238,311
Oct 16, 202572.5074.6072.6073.4173.411.26%686,747
Oct 15, 202570.8073.4070.7572.5072.502.40%506,176
Oct 14, 202569.2572.5469.6370.8070.802.24%937,430
Oct 13, 202567.5069.3567.5569.2569.252.59%337,501
Oct 12, 202568.2169.0067.1467.5067.50-1.04%365,013
Oct 8, 202567.5169.4467.8068.2168.211.04%935,653
Oct 7, 202566.8169.2466.0067.5167.511.05%846,061
Oct 6, 202565.4466.8765.0066.8166.812.09%199,702
Oct 5, 202565.4165.9065.3065.4465.440.05%95,286
Oct 2, 202566.4666.9565.3065.4165.41-1.58%574,073
Oct 1, 202566.2667.7966.1466.4666.460.30%202,489
Sep 30, 202567.6068.0565.8166.2666.26-1.98%421,888
Sep 29, 202566.0169.3666.0267.6067.602.41%709,672
Sep 28, 202566.5067.4965.6766.0166.01-0.74%172,040
Sep 25, 202563.9768.4864.0666.5066.503.95%1,580,604
Sep 24, 202561.7763.9761.7763.9763.973.56%2,293,062
Sep 23, 202563.5063.9961.5561.7761.77-2.72%185,559
Sep 22, 202563.1064.7063.0063.5063.500.63%295,389
Sep 21, 202564.1064.8062.3563.1063.10-1.56%536,973
Sep 18, 202564.7065.9064.0064.1064.10-0.93%382,888
Sep 17, 202564.7065.5063.8064.7064.70-566,351
Sep 16, 202567.0268.0063.6264.7064.70-3.46%1,765,200
Sep 15, 202564.0067.4863.3567.0267.024.72%1,404,863
Sep 14, 202561.4564.0561.0164.0064.004.15%1,071,776
Sep 11, 202562.0063.4961.0861.4561.45-0.89%598,410
Sep 10, 202559.3062.1959.2062.0062.004.55%806,528
Sep 9, 202561.0162.4859.1359.3059.30-2.80%863,297
Sep 8, 202563.5067.7960.4061.0161.01-3.92%1,853,077
Sep 7, 202554.0064.3954.1063.5063.5017.59%4,296,411
Sep 3, 202554.0055.0053.8554.0054.00-240,277
Sep 2, 202554.0054.6553.6454.0054.00-165,591
Sep 1, 202553.8754.4053.3554.0054.000.24%78,189
Aug 31, 202554.7055.1953.5253.8753.87-1.52%158,408
Aug 28, 202554.0055.5054.0254.7054.701.30%362,146
Aug 27, 202553.2454.0053.1054.0054.001.43%202,929
Aug 26, 202553.4954.1953.1653.2453.24-0.47%93,746
Aug 25, 202553.8654.5053.2553.4953.49-0.69%227,418
Aug 24, 202553.6254.8053.6353.8653.860.45%348,468
Aug 21, 202554.0054.6053.3053.6253.62-0.70%312,061
Aug 20, 202555.7355.9054.0054.0054.00-3.10%431,769
Aug 19, 202555.5956.5055.6755.7355.730.25%410,789
Aug 18, 202553.5456.3953.7055.5955.593.83%1,904,669
Aug 17, 202552.3053.6843.6053.5453.542.37%138,033
Aug 14, 202552.0352.6951.6152.3052.300.52%61,046
Aug 13, 202552.2452.5051.9352.0352.03-0.40%43,459