EI- Nile Co. for Pharmaceuticals and Chemical Industries (EGX:NIPH)
Egypt
· Delayed Price · Currency is EGP 98.89
+2.34 (2.42%)
At close: Mar 5, 2026
EGX:NIPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 96.55 | 99.40 | 96.65 | 98.89 | 98.89 | 2.42% | 257,406 |
| Mar 4, 2026 | 95.69 | 97.00 | 95.13 | 96.55 | 96.55 | 0.90% | 317,904 |
| Mar 3, 2026 | 94.75 | 97.00 | 95.00 | 95.69 | 95.69 | 0.99% | 55,805 |
| Mar 2, 2026 | 94.11 | 97.00 | 93.05 | 94.75 | 94.75 | 0.68% | 56,512 |
| Mar 1, 2026 | 95.05 | 94.85 | 87.00 | 94.11 | 94.11 | -0.99% | 87,898 |
| Feb 26, 2026 | 95.96 | 97.50 | 94.00 | 95.05 | 95.05 | -0.95% | 354,732 |
| Feb 25, 2026 | 100.16 | 101.00 | 95.10 | 95.96 | 95.96 | -4.19% | 60,831 |
| Feb 24, 2026 | 100.89 | 103.00 | 98.11 | 100.16 | 100.16 | -0.72% | 205,177 |
| Feb 23, 2026 | 95.63 | 104.97 | 95.50 | 100.89 | 100.89 | 5.50% | 122,279 |
| Feb 22, 2026 | 99.03 | 101.50 | 93.80 | 95.63 | 95.63 | -3.43% | 62,669 |
| Feb 19, 2026 | 102.87 | 104.34 | 99.00 | 99.03 | 99.03 | -3.73% | 79,542 |
| Feb 18, 2026 | 102.68 | 104.40 | 102.80 | 102.87 | 102.87 | 0.19% | 71,733 |
| Feb 17, 2026 | 103.00 | 105.00 | 102.50 | 102.68 | 102.68 | -0.31% | 381,445 |
| Feb 16, 2026 | 104.63 | 106.10 | 102.50 | 103.00 | 103.00 | -1.56% | 226,997 |
| Feb 15, 2026 | 103.66 | 105.88 | 103.80 | 104.63 | 104.63 | 0.94% | 94,413 |
| Feb 12, 2026 | 102.98 | 106.00 | 101.03 | 103.66 | 103.66 | 0.66% | 134,519 |
| Feb 11, 2026 | 106.00 | 107.00 | 102.12 | 102.98 | 102.98 | -2.85% | 122,670 |
| Feb 10, 2026 | 106.21 | 109.50 | 105.11 | 106.00 | 106.00 | -0.20% | 501,566 |
| Feb 9, 2026 | 106.12 | 108.70 | 105.00 | 106.21 | 106.21 | 0.08% | 293,920 |
| Feb 8, 2026 | 107.20 | 109.44 | 106.10 | 106.12 | 106.12 | -1.01% | 130,014 |
| Feb 5, 2026 | 108.01 | 111.00 | 106.00 | 107.20 | 107.20 | -0.75% | 294,881 |
| Feb 4, 2026 | 99.90 | 115.50 | 99.90 | 108.01 | 108.01 | 8.12% | 1,310,212 |
| Feb 3, 2026 | 96.00 | 99.90 | 95.72 | 99.90 | 99.90 | 4.06% | 446,076 |
| Feb 2, 2026 | 97.04 | 99.00 | 95.50 | 96.00 | 96.00 | -1.07% | 216,222 |
| Feb 1, 2026 | 94.89 | 99.99 | 93.50 | 97.04 | 97.04 | 2.27% | 346,202 |
| Jan 28, 2026 | 95.30 | 95.30 | 92.01 | 94.89 | 94.89 | -0.43% | 87,756 |
| Jan 27, 2026 | 92.27 | 95.90 | 91.31 | 95.30 | 95.30 | 3.28% | 372,831 |
| Jan 26, 2026 | 93.96 | 94.00 | 92.00 | 92.27 | 92.27 | -1.80% | 193,384 |
| Jan 25, 2026 | 94.25 | 94.96 | 93.50 | 93.96 | 93.96 | -0.31% | 64,216 |
| Jan 22, 2026 | 94.30 | 95.80 | 94.00 | 94.25 | 94.25 | -0.05% | 41,057 |
| Jan 21, 2026 | 94.75 | 95.29 | 92.01 | 94.30 | 94.30 | -0.47% | 327,898 |
| Jan 20, 2026 | 95.56 | 96.98 | 94.50 | 94.75 | 94.75 | -0.85% | 181,470 |
| Jan 19, 2026 | 94.50 | 95.90 | 94.20 | 95.56 | 95.56 | 1.12% | 55,678 |
| Jan 18, 2026 | 91.97 | 94.90 | 92.00 | 94.50 | 94.50 | 2.75% | 36,807 |
| Jan 15, 2026 | 94.01 | 95.90 | 91.61 | 91.97 | 91.97 | -2.17% | 80,502 |
| Jan 14, 2026 | 97.57 | 98.00 | 91.34 | 94.01 | 94.01 | -3.65% | 100,664 |
| Jan 13, 2026 | 101.39 | 101.85 | 97.16 | 97.57 | 97.57 | -3.77% | 390,370 |
| Jan 12, 2026 | 101.89 | 103.00 | 99.51 | 101.39 | 101.39 | -0.49% | 203,398 |
| Jan 11, 2026 | 101.96 | 104.00 | 101.02 | 101.89 | 101.89 | -0.07% | 70,771 |
| Jan 8, 2026 | 99.65 | 104.89 | 99.65 | 101.96 | 101.96 | 2.32% | 256,495 |
| Jan 6, 2026 | 97.78 | 100.80 | 97.51 | 99.65 | 99.65 | 1.91% | 408,471 |
| Jan 5, 2026 | 98.75 | 100.17 | 97.02 | 97.78 | 97.78 | -0.98% | 307,642 |
| Jan 4, 2026 | 100.22 | 101.96 | 98.50 | 98.75 | 98.75 | -1.47% | 75,026 |
| Dec 31, 2025 | 103.68 | 104.79 | 100.00 | 100.22 | 100.22 | -3.34% | 182,300 |
| Dec 30, 2025 | 98.01 | 106.79 | 100.00 | 103.68 | 103.68 | 5.79% | 689,195 |
| Dec 29, 2025 | 96.76 | 98.84 | 97.00 | 98.01 | 98.01 | 1.29% | 212,778 |
| Dec 28, 2025 | 95.34 | 98.79 | 95.90 | 96.76 | 96.76 | 1.49% | 159,199 |
| Dec 25, 2025 | 94.85 | 98.86 | 94.91 | 95.34 | 95.34 | 0.52% | 154,841 |
| Dec 24, 2025 | 94.29 | 96.97 | 94.02 | 94.85 | 94.85 | 0.59% | 96,383 |
| Dec 23, 2025 | 93.03 | 95.68 | 93.10 | 94.29 | 94.29 | 1.35% | 342,771 |
| Dec 22, 2025 | 91.34 | 94.80 | 91.50 | 93.03 | 93.03 | 1.85% | 63,111 |
| Dec 21, 2025 | 93.23 | 94.30 | 91.00 | 91.34 | 91.34 | -2.03% | 86,288 |
| Dec 18, 2025 | 95.54 | 96.60 | 92.00 | 93.23 | 93.23 | -2.42% | 98,096 |
| Dec 17, 2025 | 97.02 | 98.50 | 95.32 | 95.54 | 95.54 | -1.53% | 48,729 |
| Dec 16, 2025 | 98.53 | 99.38 | 97.00 | 97.02 | 97.02 | -1.53% | 54,567 |
| Dec 15, 2025 | 97.32 | 101.40 | 97.35 | 98.53 | 98.53 | 1.24% | 423,994 |
| Dec 14, 2025 | 99.70 | 100.90 | 97.21 | 97.32 | 97.32 | -2.39% | 86,232 |
| Dec 11, 2025 | 99.27 | 101.75 | 99.00 | 99.70 | 99.70 | 0.43% | 91,683 |
| Dec 10, 2025 | 96.22 | 102.00 | 96.31 | 99.27 | 99.27 | 3.17% | 298,508 |
| Dec 9, 2025 | 96.38 | 96.99 | 96.20 | 96.22 | 96.22 | -0.17% | 37,097 |
| Dec 8, 2025 | 96.47 | 97.95 | 96.00 | 96.38 | 96.38 | -0.09% | 96,052 |
| Dec 7, 2025 | 96.27 | 97.98 | 96.35 | 96.47 | 96.47 | 0.21% | 479,072 |
| 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 |