Egyptian Chemical Industries (Kima) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.510	11.870	11.360	11.820	11.820	6,518,978
2026-10-19	11.030	11.500	10.670	11.500	11.500	6,294,642
2026-10-18	11.980	12.000	10.850	11.010	11.010	8,254,606
2026-10-15	12.130	12.150	11.960	12.050	12.050	3,517,462
2026-10-14	12.100	12.250	12.020	12.170	12.170	4,778,240
2026-10-13	12.770	12.920	11.860	12.050	12.050	11,383,443
2026-10-12	13.130	13.190	12.710	12.780	12.780	2,618,295
2026-10-11	13.370	13.420	13.100	13.130	13.130	1,886,223
2026-10-07	13.280	13.450	13.270	13.360	13.360	2,196,237
2026-10-06	13.410	13.480	13.250	13.270	13.270	3,040,733
2026-10-05	13.690	13.690	13.350	13.400	13.400	3,275,801
2026-10-04	13.700	13.710	13.520	13.680	13.680	3,468,392
2026-10-01	13.410	13.620	13.250	13.620	13.620	3,608,629
2026-09-30	13.500	13.550	12.880	13.380	13.380	5,967,067
2026-09-29	13.670	13.850	13.350	13.400	13.400	4,858,433
2026-09-28	13.960	13.960	13.400	13.550	13.550	7,731,782
2026-09-27	14.410	14.500	13.860	13.980	13.980	9,684,718
2026-09-24	13.910	14.320	13.840	14.200	14.200	12,404,833
2026-09-23	13.960	14.130	13.790	13.900	13.900	6,444,367
2026-09-22	14.020	14.120	13.910	13.920	13.920	3,721,794
2026-09-21	14.320	14.360	13.860	14.020	14.020	9,797,667
2026-09-20	14.120	14.430	14.120	14.250	14.250	13,580,407
2026-09-17	13.860	14.120	13.860	14.000	14.000	5,376,520
2026-09-16	13.860	13.960	13.730	13.920	13.920	2,535,390
2026-09-15	13.740	14.050	13.620	13.820	13.820	5,909,143
2026-09-14	14.100	14.100	13.600	13.700	13.700	5,650,897
2026-09-13	14.060	14.360	13.900	14.040	14.040	9,760,149
2026-09-10	14.020	14.140	13.820	13.950	13.950	10,976,700
2026-09-09	14.110	14.190	13.900	13.900	13.900	6,348,879
2026-09-08	14.230	14.400	14.000	14.020	14.020	10,589,404
2026-09-07	14.300	14.410	14.070	14.200	14.200	8,882,665
2026-09-06	14.650	14.660	14.220	14.230	14.230	12,987,211
2026-09-03	14.620	14.830	14.390	14.500	14.500	24,328,038
2026-09-02	14.310	14.500	13.970	14.360	14.360	17,689,332
2026-09-01	13.830	14.250	13.810	14.200	14.200	10,074,324
2026-08-31	13.900	13.950	13.570	13.810	13.810	3,700,573
2026-08-30	13.640	13.860	13.530	13.860	13.860	5,076,080
2026-08-26	13.410	13.680	13.330	13.510	13.510	2,602,036
2026-08-25	13.850	13.910	13.300	13.380	13.380	5,356,650
2026-08-24	13.970	14.070	13.820	13.850	13.850	2,602,605
2026-08-23	13.860	14.240	13.860	13.920	13.920	6,699,166
2026-08-20	14.000	14.050	13.720	13.800	13.800	6,950,719
2026-08-19	14.250	14.340	13.910	14.000	14.000	7,045,344
2026-08-18	14.220	14.390	14.120	14.210	14.210	4,600,557
2026-08-17	14.700	14.790	14.150	14.220	14.220	10,520,555
2026-08-16	14.420	14.870	14.420	14.700	14.700	16,575,220
2026-08-13	14.290	14.610	14.250	14.420	14.420	11,921,181
2026-08-12	14.120	14.680	14.120	14.290	14.290	21,045,255
2026-08-11	14.100	14.330	14.060	14.120	14.120	6,256,038
2026-08-10	14.200	14.450	14.060	14.100	14.100	14,842,215
2026-08-09	13.980	14.210	13.960	14.200	14.200	9,195,744
2026-08-06	14.070	14.200	13.920	13.980	13.980	7,060,037
2026-08-05	14.400	14.620	14.070	14.070	14.070	11,569,299
2026-08-04	14.230	14.440	13.900	14.400	14.400	15,505,135
2026-08-03	13.700	14.390	13.700	14.230	14.230	23,124,853
2026-08-02	12.900	13.700	12.900	13.700	13.700	14,841,908
2026-07-30	12.860	13.080	12.690	12.900	12.900	4,813,364
2026-07-29	12.910	13.070	12.830	12.860	12.860	2,504,730
2026-07-28	13.080	13.300	12.910	12.910	12.910	4,065,060
2026-07-27	12.900	13.170	12.840	13.080	13.080	6,311,862

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.