Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt
· Delayed Price · Currency is EGP 81.50
+2.33 (2.94%)
At close: Mar 8, 2026
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 79.17 | 82.55 | 79.20 | 81.50 | 81.50 | 2.94% | 197,805 |
| Mar 5, 2026 | 79.82 | 80.50 | 79.00 | 79.17 | 79.17 | -0.81% | 290,440 |
| Mar 4, 2026 | 78.11 | 80.00 | 78.20 | 79.82 | 79.82 | 2.19% | 140,608 |
| Mar 3, 2026 | 78.20 | 79.50 | 77.00 | 78.11 | 78.11 | -0.12% | 223,404 |
| Mar 2, 2026 | 78.00 | 78.87 | 77.00 | 78.20 | 78.20 | 0.26% | 201,239 |
| Mar 1, 2026 | 79.01 | 78.70 | 72.11 | 78.00 | 78.00 | -1.28% | 282,030 |
| Feb 26, 2026 | 79.09 | 80.45 | 78.50 | 79.01 | 79.01 | -0.10% | 139,983 |
| Feb 25, 2026 | 81.56 | 82.55 | 78.10 | 79.09 | 79.09 | -3.03% | 197,053 |
| Feb 24, 2026 | 82.01 | 83.80 | 81.15 | 81.56 | 81.56 | -0.55% | 378,620 |
| Feb 23, 2026 | 81.05 | 82.80 | 81.03 | 82.01 | 82.01 | 1.18% | 138,187 |
| Feb 22, 2026 | 82.99 | 84.95 | 81.00 | 81.05 | 81.05 | -2.34% | 145,193 |
| Feb 19, 2026 | 85.89 | 86.00 | 82.90 | 82.99 | 82.99 | -3.38% | 253,126 |
| Feb 18, 2026 | 85.50 | 86.42 | 84.82 | 85.89 | 85.89 | 0.46% | 457,714 |
| Feb 17, 2026 | 82.75 | 85.95 | 82.51 | 85.50 | 85.50 | 3.32% | 823,811 |
| Feb 16, 2026 | 82.76 | 84.00 | 82.70 | 82.75 | 82.75 | -0.01% | 982,021 |
| Feb 15, 2026 | 83.08 | 84.50 | 82.50 | 82.76 | 82.76 | -0.39% | 244,052 |
| Feb 12, 2026 | 83.89 | 84.80 | 83.01 | 83.08 | 83.08 | -0.97% | 229,682 |
| Feb 11, 2026 | 83.28 | 84.39 | 82.10 | 83.89 | 83.89 | 0.73% | 232,392 |
| Feb 10, 2026 | 83.40 | 83.89 | 82.01 | 83.28 | 83.28 | -0.14% | 439,775 |
| Feb 9, 2026 | 85.50 | 86.75 | 82.75 | 83.40 | 83.40 | -2.46% | 1,058,238 |
| Feb 8, 2026 | 83.73 | 87.12 | 84.01 | 85.50 | 85.50 | 2.11% | 526,536 |
| Feb 5, 2026 | 83.00 | 84.25 | 83.00 | 83.73 | 83.73 | 0.88% | 447,298 |
| Feb 4, 2026 | 81.10 | 84.84 | 81.02 | 83.00 | 83.00 | 2.34% | 1,236,498 |
| Feb 3, 2026 | 78.50 | 81.76 | 79.01 | 81.10 | 81.10 | 3.31% | 664,898 |
| Feb 2, 2026 | 79.48 | 79.96 | 78.31 | 78.50 | 78.50 | -1.23% | 268,446 |
| Feb 1, 2026 | 77.41 | 79.99 | 77.10 | 79.48 | 79.48 | 2.67% | 407,207 |
| Jan 28, 2026 | 78.50 | 79.44 | 76.60 | 77.41 | 77.41 | -1.39% | 149,715 |
| Jan 27, 2026 | 79.45 | 80.94 | 78.02 | 78.50 | 78.50 | -1.20% | 228,483 |
| Jan 26, 2026 | 77.50 | 79.45 | 77.05 | 79.45 | 79.45 | 2.52% | 399,862 |
| Jan 25, 2026 | 78.25 | 78.50 | 77.00 | 77.50 | 77.50 | -0.96% | 381,308 |
| Jan 22, 2026 | 79.99 | 79.99 | 78.14 | 78.25 | 78.25 | -2.18% | 193,187 |
| Jan 21, 2026 | 78.90 | 79.99 | 77.50 | 79.99 | 79.99 | 1.38% | 126,054 |
| Jan 20, 2026 | 78.89 | 79.49 | 78.07 | 78.90 | 78.90 | 0.01% | 347,040 |
| Jan 19, 2026 | 77.19 | 79.00 | 76.73 | 78.89 | 78.89 | 2.20% | 415,136 |
| Jan 18, 2026 | 76.37 | 77.90 | 76.73 | 77.19 | 77.19 | 1.07% | 28,831 |
| Jan 15, 2026 | 77.08 | 77.94 | 75.91 | 76.37 | 76.37 | -0.92% | 80,933 |
| Jan 14, 2026 | 77.61 | 78.41 | 75.45 | 77.08 | 77.08 | -0.68% | 149,145 |
| Jan 13, 2026 | 79.00 | 79.89 | 76.90 | 77.61 | 77.61 | -1.76% | 187,730 |
| Jan 12, 2026 | 80.97 | 81.73 | 78.55 | 79.00 | 79.00 | -2.43% | 621,004 |
| Jan 11, 2026 | 80.00 | 82.00 | 80.50 | 80.97 | 80.97 | 1.21% | 435,187 |
| Jan 8, 2026 | 78.98 | 81.20 | 79.20 | 80.00 | 80.00 | 1.29% | 729,447 |
| Jan 6, 2026 | 78.04 | 79.01 | 78.04 | 78.98 | 78.98 | 1.20% | 493,977 |
| Jan 5, 2026 | 77.90 | 80.00 | 77.20 | 78.04 | 78.04 | 0.18% | 439,150 |
| Jan 4, 2026 | 77.50 | 79.75 | 77.50 | 77.90 | 77.90 | 0.52% | 82,549 |
| Dec 31, 2025 | 78.00 | 79.00 | 77.50 | 77.50 | 77.50 | -0.64% | 214,683 |
| Dec 30, 2025 | 78.65 | 80.85 | 78.00 | 78.00 | 78.00 | -0.83% | 323,364 |
| Dec 29, 2025 | 76.23 | 80.00 | 76.97 | 78.65 | 78.65 | 3.17% | 822,061 |
| Dec 28, 2025 | 74.04 | 77.00 | 74.30 | 76.23 | 76.23 | 2.96% | 1,163,441 |
| Dec 25, 2025 | 73.52 | 74.75 | 73.25 | 74.04 | 74.04 | 0.71% | 187,083 |
| Dec 24, 2025 | 73.70 | 74.90 | 67.50 | 73.52 | 73.52 | -0.24% | 256,883 |
| Dec 23, 2025 | 72.72 | 73.70 | 72.39 | 73.70 | 73.70 | 1.35% | 115,727 |
| Dec 22, 2025 | 72.08 | 73.35 | 71.88 | 72.72 | 72.72 | 0.89% | 437,381 |
| Dec 21, 2025 | 72.04 | 72.99 | 71.93 | 72.08 | 72.08 | 0.06% | 58,105 |
| Dec 18, 2025 | 73.09 | 73.50 | 71.70 | 72.04 | 72.04 | -1.44% | 316,975 |
| Dec 17, 2025 | 74.05 | 74.50 | 73.00 | 73.09 | 73.09 | -1.30% | 121,201 |
| Dec 16, 2025 | 74.58 | 75.70 | 73.65 | 74.05 | 74.05 | -0.71% | 184,471 |
| Dec 15, 2025 | 71.61 | 75.79 | 72.00 | 74.58 | 74.58 | 4.15% | 809,991 |
| Dec 14, 2025 | 70.93 | 73.50 | 71.61 | 71.61 | 71.61 | 0.96% | 667,199 |
| Dec 11, 2025 | 70.99 | 71.75 | 70.56 | 70.93 | 70.93 | -0.08% | 145,128 |
| Dec 10, 2025 | 71.39 | 72.46 | 70.80 | 70.99 | 70.99 | -0.56% | 298,523 |
| Dec 9, 2025 | 69.81 | 71.99 | 69.88 | 71.39 | 71.39 | 2.26% | 574,464 |
| Dec 8, 2025 | 70.44 | 70.79 | 69.70 | 69.81 | 69.81 | -0.89% | 377,749 |
| Dec 7, 2025 | 70.60 | 71.25 | 70.08 | 70.44 | 70.44 | -0.23% | 148,668 |
| Dec 4, 2025 | 72.42 | 72.90 | 70.00 | 70.60 | 70.60 | -2.51% | 630,400 |
| Dec 3, 2025 | 72.06 | 73.26 | 72.21 | 72.42 | 72.42 | 0.50% | 297,999 |
| Dec 2, 2025 | 70.50 | 72.59 | 70.66 | 72.06 | 72.06 | 2.21% | 701,317 |
| Dec 1, 2025 | 69.99 | 73.00 | 69.91 | 70.50 | 70.50 | 0.73% | 840,020 |
| Nov 30, 2025 | 69.90 | 71.70 | 69.50 | 69.99 | 69.99 | 0.13% | 170,228 |
| Nov 27, 2025 | 69.64 | 70.70 | 69.15 | 69.90 | 69.90 | 0.37% | 291,614 |
| Nov 26, 2025 | 71.17 | 72.89 | 69.63 | 69.64 | 69.64 | -2.15% | 160,461 |
| Nov 25, 2025 | 72.98 | 73.50 | 71.00 | 71.17 | 71.17 | -2.48% | 200,632 |
| Nov 24, 2025 | 72.68 | 74.00 | 72.66 | 72.98 | 72.98 | 0.41% | 347,749 |
| Nov 23, 2025 | 73.89 | 74.94 | 72.05 | 72.68 | 72.68 | -1.64% | 153,735 |
| Nov 20, 2025 | 74.01 | 75.15 | 73.80 | 73.89 | 73.89 | -0.16% | 323,813 |
| Nov 19, 2025 | 75.51 | 76.20 | 73.24 | 74.01 | 74.01 | -1.99% | 205,416 |
| Nov 18, 2025 | 76.70 | 77.30 | 75.26 | 75.51 | 75.51 | -1.55% | 169,155 |
| Nov 17, 2025 | 76.20 | 78.24 | 76.00 | 76.70 | 76.70 | 0.66% | 412,892 |
| Nov 16, 2025 | 77.60 | 78.50 | 76.00 | 76.20 | 76.20 | -1.80% | 364,126 |
| Nov 13, 2025 | 77.87 | 78.77 | 77.52 | 77.60 | 77.60 | -0.35% | 371,927 |
| Nov 12, 2025 | 78.51 | 79.00 | 77.87 | 77.87 | 77.87 | -0.82% | 134,492 |
| Nov 11, 2025 | 79.61 | 81.30 | 78.25 | 78.51 | 78.51 | -1.38% | 531,008 |
| Nov 10, 2025 | 78.20 | 79.99 | 77.01 | 79.61 | 79.61 | 1.80% | 444,859 |
| Nov 9, 2025 | 78.00 | 80.00 | 78.00 | 78.20 | 78.20 | 0.26% | 174,497 |
| Nov 6, 2025 | 76.01 | 79.00 | 75.11 | 78.00 | 78.00 | 2.62% | 725,096 |
| Nov 5, 2025 | 77.87 | 79.40 | 75.70 | 76.01 | 76.01 | -2.39% | 288,877 |
| Nov 4, 2025 | 79.72 | 80.44 | 77.81 | 77.87 | 77.87 | -2.32% | 181,693 |
| Nov 3, 2025 | 78.21 | 80.64 | 78.21 | 79.72 | 79.72 | 1.93% | 366,483 |
| Nov 2, 2025 | 78.94 | 80.49 | 77.50 | 78.21 | 78.21 | -0.92% | 120,579 |
| Oct 30, 2025 | 79.50 | 81.50 | 78.61 | 78.94 | 78.94 | -0.70% | 416,687 |
| Oct 29, 2025 | 79.39 | 80.60 | 77.50 | 79.50 | 79.50 | 0.14% | 446,733 |
| Oct 28, 2025 | 82.00 | 82.93 | 79.00 | 79.39 | 79.39 | -3.18% | 336,963 |
| Oct 27, 2025 | 82.00 | 83.96 | 81.21 | 82.00 | 82.00 | - | 524,425 |
| Oct 26, 2025 | 80.04 | 83.00 | 79.00 | 82.00 | 82.00 | 2.45% | 588,191 |
| Oct 23, 2025 | 82.74 | 83.43 | 79.12 | 80.04 | 80.04 | -3.26% | 953,032 |
| Oct 22, 2025 | 83.67 | 83.93 | 81.70 | 82.74 | 82.74 | -1.11% | 636,664 |
| Oct 21, 2025 | 79.00 | 83.99 | 78.01 | 83.67 | 83.67 | 5.91% | 1,463,527 |
| Oct 20, 2025 | 73.80 | 81.50 | 73.90 | 79.00 | 79.00 | 7.05% | 1,269,273 |
| Oct 19, 2025 | 73.41 | 74.70 | 73.21 | 73.80 | 73.80 | 0.53% | 238,311 |
| Oct 16, 2025 | 72.50 | 74.60 | 72.60 | 73.41 | 73.41 | 1.26% | 686,747 |
| Oct 15, 2025 | 70.80 | 73.40 | 70.75 | 72.50 | 72.50 | 2.40% | 506,176 |