EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt
· Delayed Price · Currency is EGP 97.75
+1.19 (1.23%)
At close: Dec 3, 2025
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 97.75 | 99.37 | 96.00 | 96.27 | 96.27 | -1.51% | 115,649 |
| Dec 3, 2025 | 96.56 | 99.86 | 95.60 | 97.75 | 97.75 | 1.23% | 260,415 |
| Dec 2, 2025 | 96.00 | 97.80 | 95.51 | 96.56 | 96.56 | 0.58% | 208,297 |
| Dec 1, 2025 | 91.46 | 99.97 | 92.00 | 96.00 | 96.00 | 4.96% | 492,799 |
| Nov 30, 2025 | 91.30 | 92.90 | 91.00 | 91.46 | 91.46 | 0.18% | 555,318 |
| Nov 27, 2025 | 91.10 | 92.60 | 90.50 | 91.30 | 91.30 | 0.22% | 165,922 |
| Nov 26, 2025 | 91.17 | 96.90 | 89.00 | 91.10 | 91.10 | -0.08% | 411,730 |
| Nov 25, 2025 | 95.47 | 97.87 | 90.85 | 91.17 | 91.17 | -4.50% | 555,018 |
| Nov 24, 2025 | 99.96 | 101.70 | 95.47 | 95.47 | 95.47 | -4.49% | 264,040 |
| Nov 23, 2025 | 102.11 | 103.90 | 99.80 | 99.96 | 99.96 | -2.11% | 126,006 |
| Nov 20, 2025 | 102.11 | 107.89 | 102.00 | 102.11 | 102.11 | - | 337,002 |
| Nov 19, 2025 | 104.00 | 105.50 | 97.00 | 102.11 | 102.11 | -1.82% | 158,058 |
| Nov 18, 2025 | 105.98 | 107.00 | 103.72 | 104.00 | 104.00 | -1.87% | 561,761 |
| Nov 17, 2025 | 107.90 | 109.50 | 105.80 | 105.98 | 105.98 | -1.78% | 154,817 |
| Nov 16, 2025 | 107.10 | 110.50 | 107.01 | 107.90 | 107.90 | 0.75% | 142,409 |
| Nov 13, 2025 | 108.60 | 113.00 | 107.10 | 107.10 | 107.10 | -1.38% | 257,739 |
| Nov 12, 2025 | 113.26 | 114.99 | 108.60 | 108.60 | 108.60 | -4.11% | 266,678 |
| Nov 11, 2025 | 112.57 | 117.90 | 112.60 | 113.26 | 113.26 | 0.61% | 798,405 |
| Nov 10, 2025 | 107.08 | 118.88 | 102.00 | 112.57 | 112.57 | 5.13% | 748,142 |
| Nov 9, 2025 | 104.09 | 109.92 | 104.11 | 107.08 | 107.08 | 2.87% | 151,172 |
| Nov 6, 2025 | 110.34 | 112.00 | 95.11 | 104.09 | 104.09 | -5.66% | 217,541 |
| Nov 5, 2025 | 116.23 | 116.90 | 110.00 | 110.34 | 110.34 | -5.07% | 80,656 |
| Nov 4, 2025 | 115.00 | 119.00 | 113.40 | 116.23 | 116.23 | 1.07% | 501,605 |
| Nov 3, 2025 | 104.69 | 121.99 | 107.00 | 115.00 | 115.00 | 9.85% | 397,136 |
| Nov 2, 2025 | 114.00 | 115.80 | 102.00 | 104.69 | 104.69 | -8.17% | 380,334 |
| Oct 30, 2025 | 119.00 | 128.00 | 114.00 | 114.00 | 114.00 | -4.20% | 1,211,351 |
| Oct 29, 2025 | 131.74 | 131.50 | 118.00 | 119.00 | 119.00 | -9.67% | 712,638 |
| Oct 28, 2025 | 144.01 | 146.90 | 130.25 | 131.74 | 129.74 | -8.52% | 186,427 |
| Oct 27, 2025 | 141.67 | 149.50 | 142.01 | 144.01 | 141.82 | 1.65% | 192,829 |
| Oct 26, 2025 | 136.00 | 146.00 | 136.00 | 141.67 | 139.52 | 4.17% | 147,331 |
| Oct 23, 2025 | 135.95 | 137.90 | 132.02 | 136.00 | 133.94 | 0.04% | 144,287 |
| Oct 22, 2025 | 137.70 | 143.00 | 131.25 | 135.95 | 133.89 | -1.27% | 210,434 |
| Oct 21, 2025 | 127.86 | 145.00 | 128.10 | 137.70 | 135.61 | 7.70% | 362,797 |
| Oct 20, 2025 | 113.02 | 135.62 | 113.30 | 127.86 | 125.92 | 13.13% | 808,573 |
| Oct 19, 2025 | 105.00 | 113.98 | 105.02 | 113.02 | 111.30 | 7.64% | 182,940 |
| Oct 16, 2025 | 104.00 | 106.90 | 104.00 | 105.00 | 103.41 | 0.96% | 117,218 |
| Oct 15, 2025 | 97.40 | 105.97 | 97.00 | 104.00 | 102.42 | 6.78% | 206,890 |
| Oct 14, 2025 | 100.03 | 102.00 | 96.00 | 97.40 | 95.92 | -2.63% | 73,657 |
| Oct 13, 2025 | 101.00 | 104.70 | 98.00 | 100.03 | 98.51 | -0.96% | 439,519 |
| Oct 12, 2025 | 101.68 | 106.96 | 96.00 | 101.00 | 99.47 | -0.67% | 373,197 |
| Oct 8, 2025 | 97.18 | 111.40 | 100.01 | 101.68 | 100.14 | 4.63% | 719,411 |
| Oct 7, 2025 | 80.99 | 97.18 | 81.25 | 97.18 | 95.70 | 19.99% | 450,013 |
| Oct 6, 2025 | 81.99 | 82.96 | 80.21 | 80.99 | 79.76 | -1.22% | 29,214 |
| Oct 5, 2025 | 81.96 | 82.97 | 81.54 | 81.99 | 80.75 | 0.04% | 47,089 |
| Oct 2, 2025 | 81.96 | 83.00 | 81.35 | 81.96 | 80.72 | - | 295,666 |
| Oct 1, 2025 | 82.90 | 83.99 | 81.08 | 81.96 | 80.72 | -1.13% | 72,576 |
| Sep 30, 2025 | 81.91 | 83.00 | 80.60 | 82.90 | 81.64 | 1.21% | 136,105 |
| Sep 29, 2025 | 81.15 | 82.97 | 79.00 | 81.91 | 80.67 | 0.94% | 116,341 |
| Sep 28, 2025 | 81.51 | 83.00 | 80.51 | 81.15 | 79.92 | -0.44% | 35,342 |
| Sep 25, 2025 | 79.75 | 83.40 | 79.02 | 81.51 | 80.27 | 2.21% | 372,837 |
| Sep 24, 2025 | 79.16 | 81.00 | 78.06 | 79.75 | 78.54 | 0.75% | 82,676 |
| Sep 23, 2025 | 78.17 | 81.40 | 77.10 | 79.16 | 77.96 | 1.27% | 188,462 |
| Sep 22, 2025 | 76.84 | 78.84 | 75.01 | 78.17 | 76.98 | 1.73% | 38,116 |
| Sep 21, 2025 | 76.65 | 77.55 | 75.01 | 76.84 | 75.67 | 0.25% | 52,250 |
| Sep 18, 2025 | 76.11 | 80.00 | 75.90 | 76.65 | 75.49 | 0.71% | 339,431 |
| Sep 17, 2025 | 77.05 | 78.00 | 75.11 | 76.11 | 74.95 | -1.22% | 45,765 |
| Sep 16, 2025 | 78.59 | 79.98 | 77.00 | 77.05 | 75.88 | -1.96% | 72,426 |
| Sep 15, 2025 | 80.01 | 81.55 | 78.51 | 78.59 | 77.40 | -1.77% | 65,543 |
| Sep 14, 2025 | 81.22 | 82.40 | 77.18 | 80.01 | 78.80 | -1.49% | 129,627 |
| Sep 11, 2025 | 82.01 | 83.75 | 80.50 | 81.22 | 79.99 | -0.96% | 136,907 |
| Sep 10, 2025 | 80.33 | 83.80 | 80.10 | 82.01 | 80.76 | 2.09% | 124,342 |
| Sep 9, 2025 | 80.30 | 84.49 | 76.53 | 80.33 | 79.11 | 0.04% | 225,346 |
| Sep 8, 2025 | 85.41 | 89.00 | 80.00 | 80.30 | 79.08 | -5.98% | 538,825 |
| Sep 7, 2025 | 88.02 | 91.00 | 83.25 | 85.41 | 84.11 | -2.97% | 538,448 |
| Sep 3, 2025 | 86.40 | 93.88 | 86.02 | 88.02 | 86.68 | 1.87% | 739,932 |
| Sep 2, 2025 | 78.95 | 92.00 | 75.55 | 86.40 | 85.09 | 9.44% | 871,447 |
| Sep 1, 2025 | 67.70 | 79.77 | 68.00 | 78.95 | 77.75 | 16.62% | 926,604 |
| Aug 31, 2025 | 66.24 | 79.48 | 66.49 | 67.70 | 66.67 | 2.20% | 868,209 |
| Aug 28, 2025 | 55.20 | 66.24 | 57.53 | 66.24 | 65.23 | 20.00% | 1,024,589 |
| Aug 27, 2025 | 46.00 | 55.20 | 46.79 | 55.20 | 54.36 | 20.00% | 1,095,602 |
| Aug 26, 2025 | 45.87 | 46.00 | 45.75 | 46.00 | 45.30 | 0.28% | 126,294 |
| Aug 25, 2025 | 46.26 | 46.87 | 45.85 | 45.87 | 45.17 | -0.84% | 142,169 |
| Aug 24, 2025 | 46.13 | 46.98 | 46.10 | 46.26 | 45.56 | 0.28% | 73,896 |
| Aug 21, 2025 | 46.01 | 47.50 | 45.81 | 46.13 | 45.43 | 0.26% | 273,012 |
| Aug 20, 2025 | 45.95 | 46.25 | 45.80 | 46.01 | 45.31 | 0.13% | 121,349 |
| Aug 19, 2025 | 46.04 | 46.49 | 45.71 | 45.95 | 45.25 | -0.20% | 67,223 |
| Aug 18, 2025 | 46.10 | 47.00 | 45.85 | 46.04 | 45.34 | -0.13% | 125,730 |
| Aug 17, 2025 | 46.10 | 46.80 | 45.62 | 46.10 | 45.40 | - | 148,012 |
| Aug 14, 2025 | 47.09 | 47.98 | 45.60 | 46.10 | 45.40 | -2.10% | 213,060 |
| Aug 13, 2025 | 46.10 | 49.33 | 45.02 | 47.09 | 46.38 | 2.15% | 400,599 |
| Aug 12, 2025 | 40.58 | 48.00 | 41.30 | 46.10 | 45.40 | -24.38% | 613,190 |
| Aug 11, 2025 | 62.70 | 62.90 | 60.00 | 60.96 | 39.96 | -2.78% | 272,060 |
| Aug 10, 2025 | 59.98 | 62.74 | 60.07 | 62.70 | 41.10 | 4.53% | 143,266 |
| Aug 7, 2025 | 59.38 | 60.33 | 58.88 | 59.98 | 39.32 | 1.01% | 56,924 |
| Aug 6, 2025 | 60.83 | 61.45 | 58.77 | 59.38 | 38.92 | -2.38% | 118,085 |
| Aug 5, 2025 | 60.08 | 61.79 | 60.00 | 60.83 | 39.87 | 1.25% | 107,368 |
| Aug 4, 2025 | 58.82 | 60.50 | 58.51 | 60.08 | 39.38 | 2.14% | 232,180 |
| Aug 3, 2025 | 59.71 | 60.50 | 58.25 | 58.82 | 38.56 | -1.49% | 93,482 |
| Jul 31, 2025 | 59.00 | 60.90 | 59.00 | 59.71 | 39.14 | 1.20% | 73,570 |
| Jul 30, 2025 | 60.71 | 61.84 | 59.00 | 59.00 | 38.67 | -2.82% | 126,651 |
| Jul 29, 2025 | 59.57 | 62.92 | 59.55 | 60.71 | 39.80 | 1.91% | 138,985 |
| Jul 28, 2025 | 61.50 | 61.70 | 59.25 | 59.57 | 39.05 | -3.14% | 116,483 |
| Jul 27, 2025 | 62.72 | 63.89 | 61.50 | 61.50 | 40.31 | -1.95% | 56,275 |
| Jul 23, 2025 | 61.82 | 63.10 | 60.00 | 62.72 | 41.11 | 1.46% | 258,836 |
| Jul 22, 2025 | 61.99 | 63.34 | 61.00 | 61.82 | 40.52 | -0.27% | 61,636 |
| Jul 21, 2025 | 64.28 | 65.66 | 61.70 | 61.99 | 40.63 | -3.56% | 84,854 |
| Jul 20, 2025 | 61.11 | 65.98 | 60.80 | 64.28 | 42.14 | 5.19% | 286,023 |
| Jul 17, 2025 | 61.41 | 63.40 | 61.04 | 61.11 | 40.06 | -0.49% | 171,283 |
| Jul 16, 2025 | 57.97 | 62.39 | 57.00 | 61.41 | 40.25 | 5.93% | 241,805 |
| Jul 15, 2025 | 56.42 | 59.80 | 56.71 | 57.97 | 38.00 | 2.75% | 203,862 |