Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 112.21
-0.27 (-0.24%)
At close: Nov 12, 2026
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 112.48 | 113.89 | 111.01 | 112.21 | 112.21 | -0.24% | 625,196 |
| Nov 11, 2026 | 110.50 | 113.97 | 109.00 | 112.48 | 112.48 | 1.79% | 1,112,882 |
| Nov 10, 2026 | 108.00 | 112.00 | 109.12 | 110.50 | 110.50 | 2.31% | 830,215 |
| Nov 9, 2026 | 104.10 | 109.80 | 105.03 | 108.00 | 108.00 | 3.75% | 1,308,818 |
| Nov 8, 2026 | 102.60 | 104.10 | 99.00 | 104.10 | 104.10 | 1.46% | 426,680 |
| Nov 5, 2026 | 101.87 | 104.85 | 102.10 | 102.60 | 102.60 | 0.72% | 588,962 |
| Nov 4, 2026 | 98.40 | 101.98 | 99.35 | 101.87 | 101.87 | 3.53% | 609,328 |
| Nov 3, 2026 | 95.11 | 98.67 | 93.50 | 98.40 | 98.40 | 3.46% | 412,948 |
| Nov 2, 2026 | 99.50 | 100.01 | 92.11 | 95.11 | 95.11 | -4.41% | 531,619 |
| Nov 1, 2026 | 102.57 | 102.20 | 98.80 | 99.50 | 99.50 | -2.99% | 616,321 |
| Oct 29, 2026 | 98.20 | 105.00 | 99.00 | 102.57 | 102.57 | 4.45% | 1,289,095 |
| Oct 28, 2026 | 97.39 | 101.01 | 96.34 | 98.20 | 98.20 | 0.83% | 739,087 |
| Oct 27, 2026 | 93.10 | 97.62 | 93.56 | 97.39 | 97.39 | 4.61% | 994,733 |
| Oct 26, 2026 | 94.20 | 96.97 | 90.20 | 93.10 | 93.10 | -1.17% | 669,439 |
| Oct 25, 2026 | 101.90 | 101.90 | 91.61 | 94.20 | 94.20 | -7.56% | 477,877 |
| 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 |