EGX:PHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	76.23	80.00	76.97	78.65	78.65	3.17%	822,061
Dec 28, 2025	74.04	77.00	74.30	76.23	76.23	2.96%	1,163,441
Dec 25, 2025	73.52	74.75	73.25	74.04	74.04	0.71%	187,083
Dec 24, 2025	73.70	74.90	67.50	73.52	73.52	-0.24%	256,883
Dec 23, 2025	72.72	73.70	72.39	73.70	73.70	1.35%	115,727
Dec 22, 2025	72.08	73.35	71.88	72.72	72.72	0.89%	437,381
Dec 21, 2025	72.04	72.99	71.93	72.08	72.08	0.06%	58,105
Dec 18, 2025	73.09	73.50	71.70	72.04	72.04	-1.44%	316,975
Dec 17, 2025	74.05	74.50	73.00	73.09	73.09	-1.30%	121,201
Dec 16, 2025	74.58	75.70	73.65	74.05	74.05	-0.71%	184,471
Dec 15, 2025	71.61	75.79	72.00	74.58	74.58	4.15%	809,991
Dec 14, 2025	70.93	73.50	71.61	71.61	71.61	0.96%	667,199
Dec 11, 2025	70.99	71.75	70.56	70.93	70.93	-0.08%	145,128
Dec 10, 2025	71.39	72.46	70.80	70.99	70.99	-0.56%	298,523
Dec 9, 2025	69.81	71.99	69.88	71.39	71.39	2.26%	574,464
Dec 8, 2025	70.44	70.79	69.70	69.81	69.81	-0.89%	377,749
Dec 7, 2025	70.60	71.25	70.08	70.44	70.44	-0.23%	148,668
Dec 4, 2025	72.42	72.90	70.00	70.60	70.60	-2.51%	630,400
Dec 3, 2025	72.06	73.26	72.21	72.42	72.42	0.50%	297,999
Dec 2, 2025	70.50	72.59	70.66	72.06	72.06	2.21%	701,317
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