Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt · Delayed Price · Currency is EGP 86.47
+0.67 (0.78%)
At close: Jul 14, 2026
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 89.67 | 89.46 | 86.22 | 86.25 | 86.25 | -3.81% | 127,130 |
| May 17, 2026 | 91.88 | 91.44 | 88.88 | 89.67 | 89.67 | -2.41% | 305,085 |
| May 14, 2026 | 91.89 | 92.10 | 91.10 | 91.88 | 91.88 | -0.01% | 137,395 |
| May 13, 2026 | 89.94 | 92.40 | 89.95 | 91.89 | 91.89 | 2.17% | 649,396 |
| May 12, 2026 | 89.49 | 90.00 | 88.90 | 89.94 | 89.94 | 0.50% | 322,658 |
| May 11, 2026 | 89.60 | 90.50 | 88.90 | 89.49 | 89.49 | -0.12% | 424,916 |
| May 10, 2026 | 87.40 | 89.75 | 87.04 | 89.60 | 89.60 | 2.52% | 491,005 |
| May 6, 2026 | 86.70 | 88.40 | 86.59 | 87.40 | 87.40 | 0.81% | 367,427 |
| May 5, 2026 | 86.00 | 87.90 | 84.92 | 86.70 | 86.70 | 0.81% | 535,726 |
| May 4, 2026 | 85.65 | 86.20 | 84.81 | 86.00 | 86.00 | 0.41% | 311,760 |
| May 3, 2026 | 84.95 | 85.90 | 84.13 | 85.65 | 85.65 | 0.82% | 302,771 |
| Apr 30, 2026 | 85.26 | 85.70 | 83.97 | 84.95 | 84.95 | -0.36% | 214,325 |
| Apr 29, 2026 | 84.50 | 85.40 | 84.10 | 85.26 | 85.26 | 0.90% | 526,645 |
| Apr 28, 2026 | 86.49 | 84.60 | 83.50 | 84.50 | 84.50 | 1.82% | 462,291 |
| Apr 27, 2026 | 86.48 | 87.30 | 86.10 | 86.49 | 82.99 | 0.01% | 189,500 |