Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 65.41
-1.05 (-1.58%)
At close: Oct 2, 2025
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 52.20 | 52.70 | 51.77 | 52.24 | 52.24 | 0.08% | 307,340 |
| Aug 11, 2025 | 52.80 | 52.95 | 51.76 | 52.20 | 52.20 | -1.14% | 70,582 |
| Aug 10, 2025 | 51.06 | 52.88 | 50.73 | 52.80 | 52.80 | 3.41% | 125,439 |
| Aug 7, 2025 | 50.31 | 51.25 | 50.60 | 51.06 | 51.06 | 1.49% | 40,630 |
| Aug 6, 2025 | 51.25 | 51.55 | 50.11 | 50.31 | 50.31 | -1.83% | 60,706 |
| 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 |