Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 101.90
-1.45 (-1.40%)
At close: Oct 22, 2026
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 103.35 | 103.60 | 100.00 | 101.90 | 101.90 | -1.40% | 359,093 |
| Oct 21, 2026 | 104.39 | 106.88 | 103.02 | 103.35 | 103.35 | -1.00% | 313,326 |
| Oct 20, 2026 | 104.50 | 105.90 | 104.00 | 104.39 | 104.39 | -0.11% | 246,382 |
| Oct 19, 2026 | 101.50 | 106.10 | 98.05 | 104.50 | 104.50 | 2.96% | 817,732 |
| Oct 18, 2026 | 107.60 | 107.60 | 101.50 | 101.50 | 101.50 | -5.67% | 352,214 |
| Oct 15, 2026 | 107.24 | 109.00 | 105.50 | 107.60 | 107.60 | 0.34% | 198,123 |
| Oct 14, 2026 | 105.50 | 109.19 | 105.50 | 107.24 | 107.24 | 1.65% | 285,491 |
| Oct 13, 2026 | 107.71 | 109.89 | 102.00 | 105.50 | 105.50 | -2.05% | 514,676 |
| Oct 12, 2026 | 112.54 | 113.00 | 107.50 | 107.71 | 107.71 | -4.29% | 412,795 |
| Oct 11, 2026 | 114.10 | 115.00 | 112.53 | 112.54 | 112.54 | -1.37% | 272,463 |
| Oct 7, 2026 | 113.50 | 114.48 | 112.52 | 114.10 | 114.10 | 0.53% | 221,794 |
| Oct 6, 2026 | 113.99 | 115.60 | 113.50 | 113.50 | 113.50 | -0.43% | 253,695 |
| Oct 5, 2026 | 117.25 | 118.00 | 113.00 | 113.99 | 113.99 | -2.78% | 349,277 |
| Oct 4, 2026 | 115.80 | 119.20 | 115.51 | 117.25 | 117.25 | 1.25% | 607,392 |
| Oct 1, 2026 | 113.90 | 117.35 | 113.50 | 115.80 | 115.80 | 1.67% | 1,171,718 |
| Sep 30, 2026 | 108.00 | 113.90 | 105.52 | 113.90 | 113.90 | 5.46% | 1,356,936 |
| Sep 29, 2026 | 105.60 | 111.00 | 105.85 | 108.00 | 108.00 | 2.27% | 1,321,285 |
| Sep 28, 2026 | 107.00 | 108.20 | 102.00 | 105.60 | 105.60 | -1.31% | 613,591 |
| Sep 27, 2026 | 110.50 | 114.60 | 107.00 | 107.00 | 107.00 | -3.17% | 828,396 |
| Sep 24, 2026 | 113.50 | 114.10 | 108.10 | 110.50 | 110.50 | -2.64% | 490,136 |
| Sep 23, 2026 | 115.50 | 117.70 | 113.16 | 113.50 | 113.50 | -1.73% | 235,728 |
| Sep 22, 2026 | 114.00 | 119.88 | 114.50 | 115.50 | 115.50 | 1.32% | 843,440 |
| Sep 21, 2026 | 117.05 | 117.89 | 111.55 | 114.00 | 114.00 | -2.61% | 647,026 |
| Sep 20, 2026 | 121.00 | 122.85 | 117.00 | 117.05 | 117.05 | -3.26% | 507,623 |
| Sep 17, 2026 | 117.80 | 121.99 | 117.80 | 121.00 | 121.00 | 2.72% | 501,920 |
| Sep 16, 2026 | 117.77 | 124.00 | 117.50 | 117.80 | 117.80 | 0.03% | 952,178 |
| Sep 15, 2026 | 119.00 | 120.50 | 117.01 | 117.77 | 117.77 | -1.03% | 558,923 |
| Sep 14, 2026 | 125.11 | 125.90 | 118.16 | 119.00 | 119.00 | -4.88% | 901,466 |
| Sep 13, 2026 | 126.79 | 127.75 | 125.11 | 125.11 | 125.11 | -1.33% | 333,351 |
| Sep 10, 2026 | 127.20 | 128.66 | 125.54 | 126.79 | 126.79 | -0.32% | 403,600 |
| Sep 9, 2026 | 128.48 | 129.69 | 127.07 | 127.20 | 127.20 | -1.00% | 413,738 |
| Sep 8, 2026 | 127.85 | 132.85 | 128.05 | 128.48 | 128.48 | 0.49% | 861,514 |
| Sep 7, 2026 | 128.00 | 129.60 | 127.85 | 127.85 | 127.85 | -0.12% | 465,703 |
| Sep 6, 2026 | 129.70 | 130.40 | 127.76 | 128.00 | 128.00 | -1.31% | 633,652 |
| Sep 3, 2026 | 126.00 | 133.00 | 126.64 | 129.70 | 129.70 | 2.94% | 1,496,671 |
| Sep 2, 2026 | 127.30 | 128.50 | 124.50 | 126.00 | 126.00 | -1.02% | 947,433 |
| Sep 1, 2026 | 129.74 | 131.48 | 126.85 | 127.30 | 127.30 | -1.88% | 991,243 |
| Aug 31, 2026 | 131.21 | 137.98 | 129.00 | 129.74 | 129.74 | -1.12% | 2,035,543 |
| Aug 30, 2026 | 131.20 | 134.30 | 130.51 | 131.21 | 131.21 | 0.01% | 767,546 |
| Aug 26, 2026 | 131.50 | 133.80 | 130.25 | 131.20 | 131.20 | -0.23% | 746,772 |
| Aug 25, 2026 | 133.82 | 135.00 | 130.50 | 131.50 | 131.50 | -1.73% | 1,045,099 |
| Aug 24, 2026 | 138.12 | 141.00 | 133.50 | 133.82 | 133.82 | -3.11% | 1,967,009 |
| Aug 23, 2026 | 131.50 | 139.90 | 132.01 | 138.12 | 138.12 | 5.03% | 3,279,283 |
| Aug 20, 2026 | 129.16 | 133.99 | 128.10 | 131.50 | 131.50 | 1.81% | 1,831,936 |
| Aug 19, 2026 | 134.30 | 135.97 | 128.52 | 129.16 | 129.16 | -3.83% | 1,846,211 |
| Aug 18, 2026 | 137.00 | 141.00 | 134.03 | 134.30 | 134.30 | -1.97% | 1,874,864 |
| Aug 17, 2026 | 137.01 | 147.00 | 135.01 | 137.00 | 137.00 | -0.01% | 4,667,119 |
| Aug 16, 2026 | 143.00 | 145.20 | 137.01 | 137.01 | 137.01 | -4.19% | 2,326,146 |
| Aug 13, 2026 | 142.51 | 155.00 | 141.11 | 143.00 | 143.00 | 0.34% | 3,039,220 |
| Aug 12, 2026 | 153.55 | 157.60 | 142.51 | 142.51 | 142.51 | -7.19% | 4,106,393 |