EGX:PHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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