Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 8.710 | 8.830 | 8.550 | 8.560 | 8.560 | 7,830,649 |
| 2024-07-31 | 8.560 | 8.860 | 8.560 | 8.710 | 8.710 | 8,195,022 |
| 2024-07-30 | 8.430 | 8.560 | 8.300 | 8.560 | 8.560 | 3,318,457 |
| 2024-07-29 | 8.490 | 8.680 | 8.320 | 8.430 | 8.430 | 5,959,354 |
| 2024-07-28 | 8.100 | 8.580 | 8.100 | 8.490 | 8.490 | 11,724,252 |
| 2024-07-24 | 8.110 | 8.290 | 8.070 | 8.100 | 8.100 | 5,092,235 |
| 2024-07-23 | 8.170 | 8.300 | 8.090 | 8.110 | 8.110 | 4,757,310 |
| 2024-07-22 | 7.800 | 8.410 | 7.800 | 8.170 | 8.170 | 19,749,986 |
| 2024-07-21 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2024-07-18 | 7.390 | 7.700 | 7.390 | 7.600 | 7.600 | 3,841,754 |
| 2024-07-17 | 7.150 | 7.440 | 7.150 | 7.390 | 7.390 | 889,317 |
| 2024-07-16 | 7.230 | 7.250 | 7.120 | 7.150 | 7.150 | 617,812 |
| 2024-07-15 | 7.250 | 7.330 | 7.180 | 7.230 | 7.230 | 361,451 |
| 2024-07-14 | 7.370 | 7.370 | 7.210 | 7.250 | 7.250 | 438,481 |
| 2024-07-10 | 7.400 | 7.490 | 7.360 | 7.370 | 7.370 | 514,466 |
| 2024-07-09 | 7.460 | 7.510 | 7.380 | 7.400 | 7.400 | 449,561 |
| 2024-07-08 | 7.540 | 7.590 | 7.460 | 7.460 | 7.460 | 631,759 |
| 2024-07-07 | 7.540 | 7.700 | 7.510 | 7.540 | 7.540 | 1,051,005 |
| 2024-07-04 | 7.500 | 7.760 | 7.500 | 7.540 | 7.540 | 1,777,171 |
| 2024-07-03 | 7.430 | 7.610 | 7.370 | 7.470 | 7.470 | 1,405,155 |
| 2024-07-02 | 7.420 | 7.550 | 7.420 | 7.430 | 7.430 | 676,001 |
| 2024-07-01 | 7.380 | 7.650 | 7.380 | 7.420 | 7.420 | 1,637,887 |
| 2024-06-27 | 7.320 | 7.480 | 7.280 | 7.380 | 7.380 | 1,403,048 |
| 2024-06-26 | 7.260 | 7.480 | 7.200 | 7.320 | 7.320 | 1,623,963 |
| 2024-06-25 | 7.230 | 7.290 | 7.180 | 7.260 | 7.260 | 602,267 |
| 2024-06-24 | 7.270 | 7.340 | 7.230 | 7.230 | 7.230 | 901,899 |
| 2024-06-23 | 7.170 | 7.470 | 7.170 | 7.270 | 7.270 | 1,288,554 |
| 2024-06-13 | 7.160 | 7.220 | 7.060 | 7.170 | 7.170 | 1,298,176 |
| 2024-06-12 | 7.130 | 7.250 | 7.090 | 7.160 | 7.160 | 336,985 |
| 2024-06-11 | 7.180 | 7.370 | 7.080 | 7.130 | 7.130 | 713,514 |
| 2024-06-10 | 7.120 | 7.240 | 7.060 | 7.180 | 7.180 | 705,134 |
| 2024-06-09 | 7.300 | 7.350 | 7.100 | 7.120 | 7.120 | 556,954 |
| 2024-06-06 | 7.510 | 7.550 | 7.260 | 7.300 | 7.300 | 831,493 |
| 2024-06-05 | 7.780 | 7.780 | 7.110 | 7.510 | 7.510 | 1,764,719 |
| 2024-06-04 | 7.740 | 7.970 | 7.740 | 7.780 | 7.780 | 1,077,596 |
| 2024-06-03 | 7.700 | 8.000 | 7.700 | 7.740 | 7.740 | 809,120 |
| 2024-06-02 | 7.760 | 8.010 | 7.650 | 7.700 | 7.700 | 1,217,051 |
| 2024-05-30 | 7.900 | 7.990 | 7.700 | 7.760 | 7.760 | 1,073,136 |
| 2024-05-29 | 8.000 | 8.190 | 7.870 | 7.900 | 7.900 | 1,763,565 |
| 2024-05-28 | 8.130 | 8.170 | 7.700 | 8.000 | 8.000 | 1,926,422 |
| 2024-05-27 | 8.080 | 8.490 | 8.070 | 8.130 | 8.130 | 5,254,627 |
| 2024-05-26 | 8.140 | 8.190 | 7.970 | 8.080 | 8.080 | 1,345,334 |
| 2024-05-23 | 8.040 | 8.220 | 7.920 | 8.140 | 8.140 | 1,273,005 |
| 2024-05-22 | 8.020 | 8.160 | 7.850 | 8.040 | 8.040 | 1,586,518 |
| 2024-05-21 | 7.860 | 8.280 | 7.700 | 8.020 | 8.020 | 5,856,421 |
| 2024-05-20 | 8.000 | 8.280 | 7.800 | 7.860 | 7.860 | 3,905,706 |
| 2024-05-19 | 7.110 | 8.200 | 7.110 | 8.000 | 8.000 | 7,047,451 |
| 2024-05-16 | 6.660 | 7.110 | 6.640 | 7.110 | 7.110 | 2,959,745 |
| 2024-05-15 | 6.790 | 6.790 | 6.550 | 6.660 | 6.660 | 984,286 |
| 2024-05-14 | 6.990 | 7.000 | 6.770 | 6.790 | 6.790 | 833,059 |
| 2024-05-13 | 7.080 | 7.150 | 6.830 | 6.990 | 6.990 | 1,379,301 |
| 2024-05-12 | 7.170 | 7.440 | 7.070 | 7.080 | 7.080 | 2,931,931 |
| 2024-05-09 | 7.120 | 7.260 | 7.070 | 7.170 | 7.170 | 725,631 |
| 2024-05-08 | 7.160 | 7.290 | 7.080 | 7.120 | 7.120 | 656,088 |
| 2024-05-07 | 7.030 | 7.430 | 6.910 | 7.160 | 7.160 | 1,537,761 |
| 2024-05-02 | 6.910 | 7.110 | 6.910 | 7.030 | 7.030 | 977,763 |
| 2024-05-01 | 6.830 | 7.000 | 6.830 | 7.000 | 7.000 | 2,792,035 |
| 2024-04-30 | 7.070 | 7.190 | 6.800 | 6.830 | 6.830 | 916,844 |
| 2024-04-29 | 7.020 | 7.180 | 6.820 | 7.070 | 7.070 | 1,059,405 |
| 2024-04-28 | 7.340 | 7.460 | 7.000 | 7.020 | 7.020 | 1,266,240 |
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.