Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 51.25
+0.15 (0.29%)
At close: Aug 5, 2025
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 48.34 | 49.29 | 48.50 | 49.11 | 49.11 | 1.59% | 63,260 |
| Jun 23, 2025 | 48.03 | 48.66 | 48.05 | 48.34 | 48.34 | 0.65% | 27,078 |
| Jun 22, 2025 | 47.30 | 48.40 | 46.51 | 48.03 | 48.03 | 1.54% | 49,482 |
| Jun 19, 2025 | 48.02 | 48.50 | 47.00 | 47.30 | 47.30 | -1.50% | 35,443 |
| Jun 18, 2025 | 47.50 | 48.20 | 46.77 | 48.02 | 48.02 | 1.09% | 85,370 |
| Jun 17, 2025 | 48.57 | 48.97 | 47.48 | 47.50 | 47.50 | -2.20% | 66,730 |
| Jun 16, 2025 | 47.48 | 49.00 | 47.50 | 48.57 | 48.57 | 2.30% | 36,166 |
| Jun 15, 2025 | 50.00 | 49.00 | 44.00 | 47.48 | 47.48 | -5.04% | 113,259 |
| Jun 12, 2025 | 50.38 | 50.74 | 49.75 | 50.00 | 50.00 | -0.75% | 138,843 |
| Jun 11, 2025 | 50.24 | 51.00 | 50.22 | 50.38 | 50.38 | 0.28% | 48,490 |
| Jun 10, 2025 | 50.11 | 50.49 | 49.92 | 50.24 | 50.24 | 0.26% | 52,204 |
| Jun 4, 2025 | 50.70 | 51.00 | 50.03 | 50.11 | 50.11 | -1.16% | 141,938 |
| Jun 3, 2025 | 50.11 | 50.79 | 50.30 | 50.70 | 50.70 | 1.18% | 18,655 |
| Jun 2, 2025 | 50.65 | 50.95 | 50.00 | 50.11 | 50.11 | -1.07% | 125,641 |
| Jun 1, 2025 | 51.01 | 51.37 | 50.50 | 50.65 | 50.65 | -0.71% | 27,944 |
| May 29, 2025 | 51.10 | 51.37 | 50.07 | 51.01 | 51.01 | -0.18% | 41,587 |
| May 28, 2025 | 51.46 | 51.79 | 50.70 | 51.10 | 51.10 | -0.70% | 120,649 |
| May 27, 2025 | 51.18 | 52.00 | 51.00 | 51.46 | 51.46 | 0.55% | 69,938 |
| May 26, 2025 | 50.50 | 51.57 | 50.50 | 51.18 | 51.18 | 1.35% | 222,771 |
| May 25, 2025 | 49.18 | 50.50 | 49.20 | 50.50 | 50.50 | 2.68% | 179,737 |
| May 22, 2025 | 48.85 | 49.35 | 48.35 | 49.18 | 49.18 | 0.68% | 83,331 |
| May 21, 2025 | 49.58 | 49.77 | 48.72 | 48.85 | 48.85 | -1.47% | 101,182 |
| May 20, 2025 | 49.59 | 49.90 | 49.40 | 49.58 | 49.58 | -0.02% | 75,709 |
| May 19, 2025 | 49.69 | 49.99 | 49.43 | 49.59 | 49.59 | -0.20% | 83,849 |