Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 131.50
-2.32 (-1.73%)
At close: Aug 25, 2026
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 160.18 | 178.99 | 151.10 | 153.55 | 153.55 | -4.14% | 7,914,332 |
| Aug 10, 2026 | 133.49 | 160.18 | 133.50 | 160.18 | 160.18 | 19.99% | 10,817,920 |
| Aug 9, 2026 | 130.05 | 136.50 | 130.50 | 133.49 | 133.49 | 2.65% | 4,030,572 |
| Aug 6, 2026 | 130.00 | 137.70 | 128.01 | 130.05 | 130.05 | 0.04% | 6,026,370 |
| 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 |