Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.410 | 7.600 | 7.020 | 7.340 | 7.340 | 1,486,557 |
| 2024-04-23 | 8.100 | 8.130 | 7.380 | 7.410 | 7.410 | 1,447,385 |
| 2024-04-22 | 8.340 | 8.410 | 8.020 | 8.100 | 8.100 | 830,992 |
| 2024-04-21 | 8.430 | 8.950 | 8.250 | 8.340 | 8.340 | 1,595,445 |
| 2024-04-18 | 8.800 | 8.930 | 8.330 | 8.430 | 8.430 | 1,475,404 |
| 2024-04-17 | 9.100 | 9.100 | 8.320 | 8.800 | 8.800 | 2,713,448 |
| 2024-04-16 | 10.710 | 10.760 | 10.530 | 10.530 | 8.323 | 2,341,232 |
| 2024-04-15 | 10.790 | 10.990 | 10.560 | 10.710 | 8.466 | 3,581,771 |
| 2024-04-08 | 10.320 | 10.990 | 10.300 | 10.790 | 8.529 | 4,361,837 |
| 2024-04-07 | 9.540 | 10.840 | 9.540 | 10.320 | 8.157 | 3,688,215 |
| 2024-04-04 | 8.910 | 9.840 | 8.910 | 9.540 | 7.541 | 1,677,440 |
| 2024-04-03 | 9.230 | 9.340 | 8.900 | 8.910 | 7.043 | 1,453,623 |
| 2024-04-02 | 9.020 | 9.520 | 9.020 | 9.230 | 7.296 | 1,244,418 |
| 2024-04-01 | 8.770 | 9.070 | 8.770 | 9.020 | 7.130 | 862,592 |
| 2024-03-31 | 9.150 | 9.290 | 8.600 | 8.770 | 6.932 | 462,410 |
| 2024-03-28 | 9.260 | 9.390 | 9.000 | 9.150 | 7.232 | 551,673 |
| 2024-03-27 | 9.510 | 9.560 | 9.220 | 9.260 | 7.319 | 566,685 |
| 2024-03-26 | 9.640 | 9.810 | 9.510 | 9.510 | 7.517 | 941,279 |
| 2024-03-25 | 9.690 | 9.790 | 9.560 | 9.640 | 7.620 | 564,641 |
| 2024-03-24 | 9.650 | 9.990 | 9.650 | 9.690 | 7.659 | 699,561 |
| 2024-03-21 | 9.540 | 9.960 | 9.150 | 9.650 | 7.628 | 835,677 |
| 2024-03-20 | 9.440 | 9.800 | 9.410 | 9.540 | 7.541 | 602,562 |
| 2024-03-19 | 9.310 | 9.480 | 9.010 | 9.440 | 7.462 | 996,306 |
| 2024-03-18 | 10.210 | 10.210 | 9.230 | 9.310 | 7.359 | 1,156,056 |
| 2024-03-17 | 10.350 | 10.550 | 10.200 | 10.210 | 8.070 | 628,120 |
| 2024-03-14 | 10.600 | 10.800 | 10.030 | 10.350 | 8.181 | 824,336 |
| 2024-03-13 | 11.540 | 11.700 | 10.220 | 10.600 | 8.379 | 1,916,207 |
| 2024-03-12 | 11.810 | 12.050 | 11.500 | 11.540 | 9.122 | 624,333 |
| 2024-03-11 | 12.120 | 12.380 | 11.750 | 11.810 | 9.335 | 1,715,980 |
| 2024-03-10 | 11.990 | 12.490 | 11.910 | 12.120 | 9.580 | 2,329,542 |
| 2024-03-07 | 12.300 | 12.650 | 11.850 | 11.990 | 9.477 | 923,821 |
| 2024-03-06 | 12.110 | 13.350 | 12.000 | 12.300 | 9.722 | 3,902,434 |
| 2024-03-05 | 12.300 | 12.550 | 12.010 | 12.110 | 9.572 | 1,023,083 |
| 2024-03-04 | 11.550 | 12.350 | 11.550 | 12.300 | 9.722 | 1,516,509 |
| 2024-03-03 | 11.980 | 12.000 | 11.530 | 11.550 | 9.129 | 819,639 |
| 2024-02-29 | 12.000 | 12.260 | 11.510 | 11.980 | 9.469 | 1,081,427 |
| 2024-02-28 | 12.330 | 12.590 | 12.000 | 12.000 | 9.485 | 1,176,158 |
| 2024-02-27 | 12.420 | 12.750 | 12.280 | 12.330 | 9.746 | 1,826,124 |
| 2024-02-26 | 12.760 | 12.980 | 12.400 | 12.420 | 9.817 | 2,053,495 |
| 2024-02-25 | 13.700 | 13.700 | 12.750 | 12.760 | 10.086 | 2,238,528 |
| 2024-02-22 | 13.610 | 13.860 | 13.600 | 13.700 | 10.829 | 1,497,752 |
| 2024-02-21 | 13.670 | 13.890 | 13.600 | 13.610 | 10.758 | 1,257,496 |
| 2024-02-20 | 13.790 | 13.940 | 13.600 | 13.670 | 10.805 | 1,331,310 |
| 2024-02-19 | 13.900 | 13.990 | 13.730 | 13.790 | 10.900 | 975,223 |
| 2024-02-18 | 13.900 | 14.120 | 13.820 | 13.900 | 10.987 | 1,532,386 |
| 2024-02-15 | 13.600 | 14.160 | 13.600 | 13.900 | 10.987 | 3,606,860 |
| 2024-02-14 | 13.350 | 13.640 | 13.350 | 13.600 | 10.750 | 1,937,662 |
| 2024-02-13 | 13.310 | 13.480 | 13.150 | 13.350 | 10.552 | 1,114,666 |
| 2024-02-12 | 13.400 | 13.500 | 13.130 | 13.310 | 10.521 | 996,528 |
| 2024-02-11 | 13.660 | 13.790 | 13.300 | 13.400 | 10.592 | 1,472,788 |
| 2024-02-08 | 13.500 | 13.990 | 13.470 | 13.660 | 10.797 | 1,427,776 |
| 2024-02-07 | 13.600 | 13.800 | 13.370 | 13.500 | 10.671 | 1,616,111 |
| 2024-02-06 | 13.940 | 14.200 | 13.450 | 13.600 | 10.750 | 2,229,555 |
| 2024-02-05 | 13.800 | 14.350 | 13.800 | 13.940 | 11.019 | 3,134,865 |
| 2024-02-04 | 14.300 | 14.380 | 13.700 | 13.800 | 10.908 | 3,330,805 |
| 2024-02-01 | 13.830 | 14.350 | 13.010 | 14.300 | 11.303 | 3,156,591 |
| 2024-01-31 | 15.690 | 15.810 | 13.510 | 13.830 | 10.932 | 7,182,753 |
| 2024-01-30 | 16.410 | 16.930 | 15.520 | 15.690 | 12.402 | 13,866,304 |
| 2024-01-29 | 16.650 | 17.400 | 16.340 | 16.410 | 12.971 | 8,669,547 |
| 2024-01-28 | 15.710 | 17.200 | 15.710 | 16.650 | 13.161 | 9,258,180 |
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.