Egyptian International Pharmaceutical Industries Company (EGX:PHAR)
Egypt
· Delayed Price · Currency is EGP 84.50
+1.51 (1.82%)
At close: Apr 28, 2026
EGX:PHAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.49 | 84.60 | 83.50 | 84.50 | 84.50 | -2.30% | 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 | -1.37% | 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 |
| Mar 11, 2026 | 80.27 | 81.53 | 79.85 | 81.53 | 78.23 | 1.57% | 345,238 |
| Mar 10, 2026 | 80.74 | 82.00 | 80.21 | 80.27 | 77.02 | -0.58% | 168,711 |
| Mar 9, 2026 | 81.50 | 83.00 | 80.62 | 80.74 | 77.47 | -0.93% | 394,615 |
| Mar 8, 2026 | 79.17 | 82.55 | 79.20 | 81.50 | 78.20 | 2.94% | 197,805 |
| Mar 5, 2026 | 79.82 | 80.50 | 79.00 | 79.17 | 75.97 | -0.81% | 290,440 |
| Mar 4, 2026 | 78.11 | 80.00 | 78.20 | 79.82 | 76.59 | 2.19% | 140,608 |
| Mar 3, 2026 | 78.20 | 79.50 | 77.00 | 78.11 | 74.95 | -0.12% | 223,404 |
| Mar 2, 2026 | 78.00 | 78.87 | 77.00 | 78.20 | 75.04 | 0.26% | 201,239 |
| Mar 1, 2026 | 79.01 | 78.70 | 72.11 | 78.00 | 74.84 | -1.28% | 282,030 |
| Feb 26, 2026 | 79.09 | 80.45 | 78.50 | 79.01 | 75.81 | -0.10% | 139,983 |
| Feb 25, 2026 | 81.56 | 82.55 | 78.10 | 79.09 | 75.89 | -3.03% | 197,053 |
| Feb 24, 2026 | 82.01 | 83.80 | 81.15 | 81.56 | 78.26 | -0.55% | 378,620 |
| Feb 23, 2026 | 81.05 | 82.80 | 81.03 | 82.01 | 78.69 | 1.18% | 138,187 |
| Feb 22, 2026 | 82.99 | 84.95 | 81.00 | 81.05 | 77.77 | -2.34% | 145,193 |
| Feb 19, 2026 | 85.89 | 86.00 | 82.90 | 82.99 | 79.63 | -3.38% | 253,126 |
| Feb 18, 2026 | 85.50 | 86.42 | 84.82 | 85.89 | 82.41 | 0.46% | 457,714 |
| Feb 17, 2026 | 82.75 | 85.95 | 82.51 | 85.50 | 82.04 | 3.32% | 823,811 |
| Feb 16, 2026 | 82.76 | 84.00 | 82.70 | 82.75 | 79.40 | -0.01% | 982,021 |
| Feb 15, 2026 | 83.08 | 84.50 | 82.50 | 82.76 | 79.41 | -0.39% | 244,052 |
| Feb 12, 2026 | 83.89 | 84.80 | 83.01 | 83.08 | 79.72 | -0.97% | 229,682 |
| Feb 11, 2026 | 83.28 | 84.39 | 82.10 | 83.89 | 80.50 | 0.73% | 232,392 |
| Feb 10, 2026 | 83.40 | 83.89 | 82.01 | 83.28 | 79.91 | -0.14% | 439,775 |
| Feb 9, 2026 | 85.50 | 86.75 | 82.75 | 83.40 | 80.03 | -2.46% | 1,058,238 |
| Feb 8, 2026 | 83.73 | 87.12 | 84.01 | 85.50 | 82.04 | 2.11% | 526,536 |
| Feb 5, 2026 | 83.00 | 84.25 | 83.00 | 83.73 | 80.34 | 0.88% | 447,298 |
| Feb 4, 2026 | 81.10 | 84.84 | 81.02 | 83.00 | 79.64 | 2.34% | 1,236,498 |
| Feb 3, 2026 | 78.50 | 81.76 | 79.01 | 81.10 | 77.82 | 3.31% | 664,898 |
| Feb 2, 2026 | 79.48 | 79.96 | 78.31 | 78.50 | 75.32 | -1.23% | 268,446 |
| Feb 1, 2026 | 77.41 | 79.99 | 77.10 | 79.48 | 76.26 | 2.67% | 407,207 |
| Jan 28, 2026 | 78.50 | 79.44 | 76.60 | 77.41 | 74.28 | -1.39% | 149,715 |
| Jan 27, 2026 | 79.45 | 80.94 | 78.02 | 78.50 | 75.32 | -1.20% | 228,483 |
| Jan 26, 2026 | 77.50 | 79.45 | 77.05 | 79.45 | 76.23 | 2.52% | 399,862 |
| Jan 25, 2026 | 78.25 | 78.50 | 77.00 | 77.50 | 74.36 | -0.96% | 381,308 |
| Jan 22, 2026 | 79.99 | 79.99 | 78.14 | 78.25 | 75.08 | -2.18% | 193,187 |
| Jan 21, 2026 | 78.90 | 79.99 | 77.50 | 79.99 | 76.75 | 1.38% | 126,054 |
| Jan 20, 2026 | 78.89 | 79.49 | 78.07 | 78.90 | 75.71 | 0.01% | 347,040 |
| Jan 19, 2026 | 77.19 | 79.00 | 76.73 | 78.89 | 75.70 | 2.20% | 415,136 |
| Jan 18, 2026 | 76.37 | 77.90 | 76.73 | 77.19 | 74.07 | 1.07% | 28,831 |
| Jan 15, 2026 | 77.08 | 77.94 | 75.91 | 76.37 | 73.28 | -0.92% | 80,933 |
| Jan 14, 2026 | 77.61 | 78.41 | 75.45 | 77.08 | 73.96 | -0.68% | 149,145 |
| Jan 13, 2026 | 79.00 | 79.89 | 76.90 | 77.61 | 74.47 | -1.76% | 187,730 |
| Jan 12, 2026 | 80.97 | 81.73 | 78.55 | 79.00 | 75.80 | -2.43% | 621,004 |
| Jan 11, 2026 | 80.00 | 82.00 | 80.50 | 80.97 | 77.69 | 1.21% | 435,187 |
| Jan 8, 2026 | 78.98 | 81.20 | 79.20 | 80.00 | 76.76 | 1.29% | 729,447 |
| Jan 6, 2026 | 78.04 | 79.01 | 78.04 | 78.98 | 75.78 | 1.20% | 493,977 |
| Jan 5, 2026 | 77.90 | 80.00 | 77.20 | 78.04 | 74.88 | 0.18% | 439,150 |
| Jan 4, 2026 | 77.50 | 79.75 | 77.50 | 77.90 | 74.75 | 0.52% | 82,549 |
| Dec 31, 2025 | 78.00 | 79.00 | 77.50 | 77.50 | 74.36 | -0.64% | 214,683 |
| Dec 30, 2025 | 78.65 | 80.85 | 78.00 | 78.00 | 74.84 | -0.83% | 323,364 |
| Dec 29, 2025 | 76.23 | 80.00 | 76.97 | 78.65 | 75.47 | 3.17% | 822,061 |
| Dec 28, 2025 | 74.04 | 77.00 | 74.30 | 76.23 | 73.15 | 2.96% | 1,163,441 |
| Dec 25, 2025 | 73.52 | 74.75 | 73.25 | 74.04 | 71.04 | 0.71% | 187,083 |
| Dec 24, 2025 | 73.70 | 74.90 | 67.50 | 73.52 | 70.54 | -0.24% | 256,883 |
| Dec 23, 2025 | 72.72 | 73.70 | 72.39 | 73.70 | 70.72 | 1.35% | 115,727 |
| Dec 22, 2025 | 72.08 | 73.35 | 71.88 | 72.72 | 69.78 | 0.89% | 437,381 |
| Dec 21, 2025 | 72.04 | 72.99 | 71.93 | 72.08 | 69.16 | 0.06% | 58,105 |
| Dec 18, 2025 | 73.09 | 73.50 | 71.70 | 72.04 | 69.12 | -1.44% | 316,975 |
| Dec 17, 2025 | 74.05 | 74.50 | 73.00 | 73.09 | 70.13 | -1.30% | 121,201 |
| Dec 16, 2025 | 74.58 | 75.70 | 73.65 | 74.05 | 71.05 | -0.71% | 184,471 |
| Dec 15, 2025 | 71.61 | 75.79 | 72.00 | 74.58 | 71.56 | 4.15% | 809,991 |
| Dec 14, 2025 | 70.93 | 73.50 | 71.61 | 71.61 | 68.71 | 0.96% | 667,199 |
| Dec 11, 2025 | 70.99 | 71.75 | 70.56 | 70.93 | 68.06 | -0.08% | 145,128 |
| Dec 10, 2025 | 71.39 | 72.46 | 70.80 | 70.99 | 68.12 | -0.56% | 298,523 |
| Dec 9, 2025 | 69.81 | 71.99 | 69.88 | 71.39 | 68.50 | 2.26% | 574,464 |
| Dec 8, 2025 | 70.44 | 70.79 | 69.70 | 69.81 | 66.98 | -0.89% | 377,749 |
| Dec 7, 2025 | 70.60 | 71.25 | 70.08 | 70.44 | 67.59 | -0.23% | 148,668 |
| Dec 4, 2025 | 72.42 | 72.90 | 70.00 | 70.60 | 67.74 | -2.51% | 630,400 |
| Dec 3, 2025 | 72.06 | 73.26 | 72.21 | 72.42 | 69.49 | 0.50% | 297,999 |
| Dec 2, 2025 | 70.50 | 72.59 | 70.66 | 72.06 | 69.14 | 2.21% | 701,317 |
| Dec 1, 2025 | 69.99 | 73.00 | 69.91 | 70.50 | 67.65 | 0.73% | 840,020 |
| Nov 30, 2025 | 69.90 | 71.70 | 69.50 | 69.99 | 67.16 | 0.13% | 170,228 |