EGX:PHAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 26, 2026	85.89	86.90	86.00	86.48	82.98	0.69%	188,849
Apr 23, 2026	86.18	87.00	85.80	85.89	82.41	-0.34%	120,172
Apr 22, 2026	87.00	87.98	85.51	86.18	82.69	-0.94%	436,547
Apr 21, 2026	87.35	88.99	86.52	87.00	83.48	-0.40%	575,339
Apr 20, 2026	84.96	88.50	84.54	87.35	83.82	2.81%	801,043
Apr 19, 2026	85.01	85.70	84.50	84.96	81.52	-0.06%	107,855
Apr 16, 2026	86.15	86.50	84.25	85.01	81.57	-1.32%	181,772
Apr 15, 2026	85.80	86.98	84.50	86.15	82.66	0.41%	475,035
Apr 14, 2026	83.62	86.19	83.70	85.80	82.33	2.61%	342,680
Apr 9, 2026	82.00	84.50	81.21	83.62	80.24	1.98%	486,536
Apr 8, 2026	80.55	82.30	81.17	82.00	78.68	1.80%	169,592
Apr 7, 2026	81.30	82.40	80.50	80.55	77.29	-0.92%	177,596
Apr 6, 2026	79.34	82.50	79.84	81.30	78.01	2.47%	489,739
Apr 5, 2026	79.00	80.23	78.81	79.34	76.13	0.43%	117,815
Apr 2, 2026	78.47	79.80	78.27	79.00	75.80	0.68%	164,612
Apr 1, 2026	77.76	78.90	77.70	78.47	75.29	0.91%	134,375
Mar 31, 2026	77.54	78.30	77.31	77.76	74.61	0.28%	124,823
Mar 30, 2026	79.00	79.20	77.50	77.54	74.40	-1.85%	79,118
Mar 29, 2026	78.31	79.00	78.25	79.00	75.80	0.88%	385,640
Mar 26, 2026	79.01	79.50	78.26	78.31	75.14	-0.89%	124,652
Mar 25, 2026	78.90	79.35	78.82	79.01	75.81	0.14%	72,236
Mar 24, 2026	80.00	80.33	78.51	78.90	75.71	-1.38%	188,182
Mar 18, 2026	80.26	80.73	79.80	80.00	76.76	-0.32%	532,532
Mar 17, 2026	78.53	80.30	78.53	80.26	77.01	2.20%	102,066
Mar 16, 2026	79.53	79.50	78.10	78.53	75.35	-1.26%	79,162
Mar 15, 2026	80.79	80.79	79.21	79.53	76.31	-1.56%	50,002
Mar 12, 2026	81.53	81.90	79.00	80.79	77.52	-0.91%	180,061