Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 80.04
-2.70 (-3.26%)
At close: Oct 23, 2025
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 82.74 | 83.43 | 79.12 | 80.04 | 80.04 | -3.26% | 953,032 |
| Oct 22, 2025 | 83.67 | 83.93 | 81.70 | 82.74 | 82.74 | -1.11% | 636,664 |
| Oct 21, 2025 | 79.00 | 83.99 | 78.01 | 83.67 | 83.67 | 5.91% | 1,463,527 |
| Oct 20, 2025 | 73.80 | 81.50 | 73.90 | 79.00 | 79.00 | 7.05% | 1,269,273 |
| Oct 19, 2025 | 73.41 | 74.70 | 73.21 | 73.80 | 73.80 | 0.53% | 238,311 |
| Oct 16, 2025 | 72.50 | 74.60 | 72.60 | 73.41 | 73.41 | 1.26% | 686,747 |
| Oct 15, 2025 | 70.80 | 73.40 | 70.75 | 72.50 | 72.50 | 2.40% | 506,176 |
| Oct 14, 2025 | 69.25 | 72.54 | 69.63 | 70.80 | 70.80 | 2.24% | 937,430 |
| Oct 13, 2025 | 67.50 | 69.35 | 67.55 | 69.25 | 69.25 | 2.59% | 337,501 |
| Oct 12, 2025 | 68.21 | 69.00 | 67.14 | 67.50 | 67.50 | -1.04% | 365,013 |
| Oct 8, 2025 | 67.51 | 69.44 | 67.80 | 68.21 | 68.21 | 1.04% | 935,653 |
| Oct 7, 2025 | 66.81 | 69.24 | 66.00 | 67.51 | 67.51 | 1.05% | 846,061 |
| Oct 6, 2025 | 65.44 | 66.87 | 65.00 | 66.81 | 66.81 | 2.09% | 199,702 |
| Oct 5, 2025 | 65.41 | 65.90 | 65.30 | 65.44 | 65.44 | 0.05% | 95,286 |
| Oct 2, 2025 | 66.46 | 66.95 | 65.30 | 65.41 | 65.41 | -1.58% | 574,073 |
| Oct 1, 2025 | 66.26 | 67.79 | 66.14 | 66.46 | 66.46 | 0.30% | 202,489 |
| Sep 30, 2025 | 67.60 | 68.05 | 65.81 | 66.26 | 66.26 | -1.98% | 421,888 |
| Sep 29, 2025 | 66.01 | 69.36 | 66.02 | 67.60 | 67.60 | 2.41% | 709,672 |
| Sep 28, 2025 | 66.50 | 67.49 | 65.67 | 66.01 | 66.01 | -0.74% | 172,040 |
| Sep 25, 2025 | 63.97 | 68.48 | 64.06 | 66.50 | 66.50 | 3.95% | 1,580,604 |
| Sep 24, 2025 | 61.77 | 63.97 | 61.77 | 63.97 | 63.97 | 3.56% | 2,293,062 |
| Sep 23, 2025 | 63.50 | 63.99 | 61.55 | 61.77 | 61.77 | -2.72% | 185,559 |
| Sep 22, 2025 | 63.10 | 64.70 | 63.00 | 63.50 | 63.50 | 0.63% | 295,389 |
| Sep 21, 2025 | 64.10 | 64.80 | 62.35 | 63.10 | 63.10 | -1.56% | 536,973 |
| Sep 18, 2025 | 64.70 | 65.90 | 64.00 | 64.10 | 64.10 | -0.93% | 382,888 |
| Sep 17, 2025 | 64.70 | 65.50 | 63.80 | 64.70 | 64.70 | - | 566,351 |
| Sep 16, 2025 | 67.02 | 68.00 | 63.62 | 64.70 | 64.70 | -3.46% | 1,765,200 |
| Sep 15, 2025 | 64.00 | 67.48 | 63.35 | 67.02 | 67.02 | 4.72% | 1,404,863 |
| Sep 14, 2025 | 61.45 | 64.05 | 61.01 | 64.00 | 64.00 | 4.15% | 1,071,776 |
| Sep 11, 2025 | 62.00 | 63.49 | 61.08 | 61.45 | 61.45 | -0.89% | 598,410 |
| Sep 10, 2025 | 59.30 | 62.19 | 59.20 | 62.00 | 62.00 | 4.55% | 806,528 |
| Sep 9, 2025 | 61.01 | 62.48 | 59.13 | 59.30 | 59.30 | -2.80% | 863,297 |
| Sep 8, 2025 | 63.50 | 67.79 | 60.40 | 61.01 | 61.01 | -3.92% | 1,853,077 |
| Sep 7, 2025 | 54.00 | 64.39 | 54.10 | 63.50 | 63.50 | 17.59% | 4,296,411 |
| Sep 3, 2025 | 54.00 | 55.00 | 53.85 | 54.00 | 54.00 | - | 240,277 |
| Sep 2, 2025 | 54.00 | 54.65 | 53.64 | 54.00 | 54.00 | - | 165,591 |
| Sep 1, 2025 | 53.87 | 54.40 | 53.35 | 54.00 | 54.00 | 0.24% | 78,189 |
| Aug 31, 2025 | 54.70 | 55.19 | 53.52 | 53.87 | 53.87 | -1.52% | 158,408 |
| Aug 28, 2025 | 54.00 | 55.50 | 54.02 | 54.70 | 54.70 | 1.30% | 362,146 |
| Aug 27, 2025 | 53.24 | 54.00 | 53.10 | 54.00 | 54.00 | 1.43% | 202,929 |
| Aug 26, 2025 | 53.49 | 54.19 | 53.16 | 53.24 | 53.24 | -0.47% | 93,746 |
| Aug 25, 2025 | 53.86 | 54.50 | 53.25 | 53.49 | 53.49 | -0.69% | 227,418 |
| Aug 24, 2025 | 53.62 | 54.80 | 53.63 | 53.86 | 53.86 | 0.45% | 348,468 |
| Aug 21, 2025 | 54.00 | 54.60 | 53.30 | 53.62 | 53.62 | -0.70% | 312,061 |
| Aug 20, 2025 | 55.73 | 55.90 | 54.00 | 54.00 | 54.00 | -3.10% | 431,769 |
| Aug 19, 2025 | 55.59 | 56.50 | 55.67 | 55.73 | 55.73 | 0.25% | 410,789 |
| Aug 18, 2025 | 53.54 | 56.39 | 53.70 | 55.59 | 55.59 | 3.83% | 1,904,669 |
| Aug 17, 2025 | 52.30 | 53.68 | 43.60 | 53.54 | 53.54 | 2.37% | 138,033 |
| Aug 14, 2025 | 52.03 | 52.69 | 51.61 | 52.30 | 52.30 | 0.52% | 61,046 |
| Aug 13, 2025 | 52.24 | 52.50 | 51.93 | 52.03 | 52.03 | -0.40% | 43,459 |