Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt
· Delayed Price · Currency is EGP 70.60
-1.82 (-2.51%)
At close: Dec 4, 2025
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 69.25 | 72.54 | 69.63 | 70.80 | 70.80 | 2.24% | 937,430 |
| Oct 13, 2025 | 67.50 | 69.35 | 67.55 | 69.25 | 69.25 | 2.59% | 337,501 |
| Oct 12, 2025 | 68.21 | 69.00 | 67.14 | 67.50 | 67.50 | -1.04% | 365,013 |
| Oct 8, 2025 | 67.51 | 69.44 | 67.80 | 68.21 | 68.21 | 1.04% | 935,653 |
| Oct 7, 2025 | 66.81 | 69.24 | 66.00 | 67.51 | 67.51 | 1.05% | 846,061 |
| Oct 6, 2025 | 65.44 | 66.87 | 65.00 | 66.81 | 66.81 | 2.09% | 199,702 |
| Oct 5, 2025 | 65.41 | 65.90 | 65.30 | 65.44 | 65.44 | 0.05% | 95,286 |
| Oct 2, 2025 | 66.46 | 66.95 | 65.30 | 65.41 | 65.41 | -1.58% | 574,073 |
| Oct 1, 2025 | 66.26 | 67.79 | 66.14 | 66.46 | 66.46 | 0.30% | 202,489 |
| Sep 30, 2025 | 67.60 | 68.05 | 65.81 | 66.26 | 66.26 | -1.98% | 421,888 |
| Sep 29, 2025 | 66.01 | 69.36 | 66.02 | 67.60 | 67.60 | 2.41% | 709,672 |
| Sep 28, 2025 | 66.50 | 67.49 | 65.67 | 66.01 | 66.01 | -0.74% | 172,040 |
| Sep 25, 2025 | 63.97 | 68.48 | 64.06 | 66.50 | 66.50 | 3.95% | 1,580,604 |
| Sep 24, 2025 | 61.77 | 63.97 | 61.77 | 63.97 | 63.97 | 3.56% | 2,293,062 |
| Sep 23, 2025 | 63.50 | 63.99 | 61.55 | 61.77 | 61.77 | -2.72% | 185,559 |
| Sep 22, 2025 | 63.10 | 64.70 | 63.00 | 63.50 | 63.50 | 0.63% | 295,389 |
| Sep 21, 2025 | 64.10 | 64.80 | 62.35 | 63.10 | 63.10 | -1.56% | 536,973 |
| Sep 18, 2025 | 64.70 | 65.90 | 64.00 | 64.10 | 64.10 | -0.93% | 382,888 |
| Sep 17, 2025 | 64.70 | 65.50 | 63.80 | 64.70 | 64.70 | - | 566,351 |
| Sep 16, 2025 | 67.02 | 68.00 | 63.62 | 64.70 | 64.70 | -3.46% | 1,765,200 |
| Sep 15, 2025 | 64.00 | 67.48 | 63.35 | 67.02 | 67.02 | 4.72% | 1,404,863 |
| Sep 14, 2025 | 61.45 | 64.05 | 61.01 | 64.00 | 64.00 | 4.15% | 1,071,776 |
| Sep 11, 2025 | 62.00 | 63.49 | 61.08 | 61.45 | 61.45 | -0.89% | 598,410 |
| Sep 10, 2025 | 59.30 | 62.19 | 59.20 | 62.00 | 62.00 | 4.55% | 806,528 |
| Sep 9, 2025 | 61.01 | 62.48 | 59.13 | 59.30 | 59.30 | -2.80% | 863,297 |
| Sep 8, 2025 | 63.50 | 67.79 | 60.40 | 61.01 | 61.01 | -3.92% | 1,853,077 |
| Sep 7, 2025 | 54.00 | 64.39 | 54.10 | 63.50 | 63.50 | 17.59% | 4,296,411 |
| Sep 3, 2025 | 54.00 | 55.00 | 53.85 | 54.00 | 54.00 | - | 240,277 |
| Sep 2, 2025 | 54.00 | 54.65 | 53.64 | 54.00 | 54.00 | - | 165,591 |
| Sep 1, 2025 | 53.87 | 54.40 | 53.35 | 54.00 | 54.00 | 0.24% | 78,189 |
| Aug 31, 2025 | 54.70 | 55.19 | 53.52 | 53.87 | 53.87 | -1.52% | 158,408 |
| Aug 28, 2025 | 54.00 | 55.50 | 54.02 | 54.70 | 54.70 | 1.30% | 362,146 |
| Aug 27, 2025 | 53.24 | 54.00 | 53.10 | 54.00 | 54.00 | 1.43% | 202,929 |
| Aug 26, 2025 | 53.49 | 54.19 | 53.16 | 53.24 | 53.24 | -0.47% | 93,746 |
| Aug 25, 2025 | 53.86 | 54.50 | 53.25 | 53.49 | 53.49 | -0.69% | 227,418 |
| Aug 24, 2025 | 53.62 | 54.80 | 53.63 | 53.86 | 53.86 | 0.45% | 348,468 |
| Aug 21, 2025 | 54.00 | 54.60 | 53.30 | 53.62 | 53.62 | -0.70% | 312,061 |
| Aug 20, 2025 | 55.73 | 55.90 | 54.00 | 54.00 | 54.00 | -3.10% | 431,769 |
| Aug 19, 2025 | 55.59 | 56.50 | 55.67 | 55.73 | 55.73 | 0.25% | 410,789 |
| Aug 18, 2025 | 53.54 | 56.39 | 53.70 | 55.59 | 55.59 | 3.83% | 1,904,669 |
| Aug 17, 2025 | 52.30 | 53.68 | 43.60 | 53.54 | 53.54 | 2.37% | 138,033 |
| Aug 14, 2025 | 52.03 | 52.69 | 51.61 | 52.30 | 52.30 | 0.52% | 61,046 |
| Aug 13, 2025 | 52.24 | 52.50 | 51.93 | 52.03 | 52.03 | -0.40% | 43,459 |
| Aug 12, 2025 | 52.20 | 52.70 | 51.77 | 52.24 | 52.24 | 0.08% | 307,340 |
| Aug 11, 2025 | 52.80 | 52.95 | 51.76 | 52.20 | 52.20 | -1.14% | 70,582 |
| Aug 10, 2025 | 51.06 | 52.88 | 50.73 | 52.80 | 52.80 | 3.41% | 125,439 |
| Aug 7, 2025 | 50.31 | 51.25 | 50.60 | 51.06 | 51.06 | 1.49% | 40,630 |
| Aug 6, 2025 | 51.25 | 51.55 | 50.11 | 50.31 | 50.31 | -1.83% | 60,706 |
| Aug 5, 2025 | 51.10 | 51.50 | 50.53 | 51.25 | 51.25 | 0.29% | 31,805 |
| Aug 4, 2025 | 50.32 | 51.30 | 50.03 | 51.10 | 51.10 | 1.55% | 41,528 |
| Aug 3, 2025 | 50.98 | 51.29 | 50.20 | 50.32 | 50.32 | -1.29% | 80,430 |
| Jul 31, 2025 | 50.89 | 51.50 | 49.51 | 50.98 | 50.98 | 0.18% | 84,291 |
| Jul 30, 2025 | 51.77 | 51.96 | 50.51 | 50.89 | 50.89 | -1.70% | 85,523 |
| Jul 29, 2025 | 51.68 | 52.41 | 51.54 | 51.77 | 51.77 | 0.17% | 43,063 |
| Jul 28, 2025 | 52.59 | 53.08 | 51.53 | 51.68 | 51.68 | -1.73% | 106,949 |
| Jul 27, 2025 | 51.81 | 53.00 | 51.70 | 52.59 | 52.59 | 1.51% | 168,436 |
| Jul 23, 2025 | 51.96 | 52.50 | 51.15 | 51.81 | 51.81 | -0.29% | 109,179 |
| Jul 22, 2025 | 52.33 | 52.49 | 51.80 | 51.96 | 51.96 | -0.71% | 50,423 |
| Jul 21, 2025 | 52.59 | 53.24 | 52.00 | 52.33 | 52.33 | -0.49% | 186,055 |
| Jul 20, 2025 | 52.99 | 53.45 | 52.50 | 52.59 | 52.59 | -0.75% | 173,462 |
| Jul 17, 2025 | 52.80 | 53.26 | 52.77 | 52.99 | 52.99 | 0.36% | 370,488 |
| Jul 16, 2025 | 53.25 | 58.00 | 52.70 | 52.80 | 52.80 | -0.85% | 135,314 |
| Jul 15, 2025 | 53.56 | 54.01 | 53.10 | 53.25 | 53.25 | -0.58% | 409,374 |