EGX:PHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	134.30	141.90	127.27	130.00	130.00	-3.20%	5,109,818
Aug 4, 2026	149.76	156.00	132.12	134.30	134.30	-10.32%	7,145,429
Aug 3, 2026	124.80	149.76	141.06	149.76	149.76	20.00%	6,948,253
Aug 2, 2026	104.00	124.80	104.20	124.80	124.80	20.00%	2,819,974
Jul 30, 2026	96.50	104.88	95.75	104.00	104.00	7.77%	4,627,988
Jul 29, 2026	93.40	97.89	93.40	96.50	96.50	3.32%	2,737,539
Jul 28, 2026	92.80	94.79	92.85	93.40	93.40	0.65%	1,001,729
Jul 27, 2026	90.10	97.90	92.10	92.80	92.80	3.00%	3,614,813
Jul 26, 2026	91.50	93.50	90.01	90.10	90.10	-1.53%	544,000
Jul 22, 2026	90.70	93.00	90.65	91.50	91.50	0.88%	511,082
Jul 21, 2026	91.05	92.20	90.66	90.70	90.70	-0.38%	365,880
Jul 20, 2026	90.88	91.98	90.50	91.05	91.05	0.19%	539,030
Jul 19, 2026	88.97	92.50	89.10	90.88	90.88	2.15%	1,074,870
Jul 16, 2026	88.31	90.48	88.05	88.97	88.97	0.75%	658,515
Jul 15, 2026	86.47	89.49	86.00	88.31	88.31	2.13%	804,194
Jul 14, 2026	85.80	86.47	85.40	86.47	86.47	0.78%	72,110
Jul 13, 2026	86.07	87.00	85.40	85.80	85.80	-0.31%	205,455
Jul 12, 2026	86.09	87.65	86.03	86.07	86.07	-0.02%	74,136
Jul 9, 2026	87.00	87.50	86.00	86.09	86.09	-1.05%	99,691
Jul 8, 2026	87.49	88.10	86.60	87.00	87.00	-0.56%	102,213
Jul 7, 2026	88.00	88.80	87.01	87.49	87.49	-0.58%	84,678
Jul 6, 2026	88.87	88.80	87.50	88.00	88.00	-0.98%	154,459
Jul 5, 2026	88.21	89.33	88.21	88.87	88.87	0.75%	86,004
Jul 1, 2026	87.39	88.50	87.05	88.21	88.21	0.94%	259,510
Jun 30, 2026	84.69	89.00	84.20	87.39	87.39	3.19%	599,983
Jun 29, 2026	85.22	86.00	83.60	84.69	84.69	-0.62%	55,016
Jun 28, 2026	88.50	88.40	85.18	85.22	85.22	-3.71%	62,850
Jun 25, 2026	88.48	88.70	86.70	88.50	88.50	0.02%	105,181
Jun 24, 2026	87.37	88.50	86.02	88.48	88.48	1.27%	154,450
Jun 23, 2026	89.70	89.99	87.22	87.37	87.37	-2.60%	106,677
Jun 22, 2026	89.00	89.80	87.95	89.70	89.70	0.79%	214,098
Jun 21, 2026	84.20	89.47	84.51	89.00	89.00	5.70%	1,982,531
Jun 17, 2026	84.00	84.50	83.80	84.20	84.20	0.24%	73,609
Jun 16, 2026	84.02	84.50	83.50	84.00	84.00	-0.02%	153,689
Jun 15, 2026	84.50	85.01	83.02	84.02	84.02	-0.57%	241,420
Jun 14, 2026	84.58	86.50	84.00	84.50	84.50	-0.09%	238,988
Jun 11, 2026	85.51	85.50	83.02	84.58	84.58	-1.09%	155,940
Jun 10, 2026	86.45	87.00	85.51	85.51	85.51	-1.09%	165,786
Jun 9, 2026	86.60	87.20	86.04	86.45	86.45	-0.17%	102,576
Jun 8, 2026	86.60	87.25	86.28	86.60	86.60	-	84,351
Jun 7, 2026	88.00	87.93	86.50	86.60	86.60	-1.59%	343,774
Jun 4, 2026	86.86	88.20	86.50	88.00	88.00	1.31%	731,477
Jun 3, 2026	86.92	87.30	85.55	86.86	86.86	-0.07%	97,904
Jun 2, 2026	86.50	87.40	85.50	86.92	86.92	0.49%	476,377
Jun 1, 2026	84.33	87.80	84.50	86.50	86.50	2.57%	2,042,358
May 25, 2026	84.61	85.48	83.96	84.33	84.33	-0.33%	335,793
May 24, 2026	84.80	86.00	84.15	84.61	84.61	-0.22%	191,179
May 21, 2026	84.70	85.90	84.00	84.80	84.80	0.12%	105,749
May 20, 2026	86.96	87.72	84.50	84.70	84.70	-2.60%	184,268
May 19, 2026	86.25	87.13	86.00	86.96	86.96	0.82%	312,679