Egyptian Chemical Industries (Kima) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	15.610	16.170	15.390	15.710	12.418	5,238,820
2024-01-23	16.160	16.350	15.570	15.610	12.339	5,670,254
2024-01-22	15.990	17.220	15.620	16.160	12.773	21,361,943
2024-01-21	13.330	15.990	13.310	15.990	12.639	424,654,228
2024-01-18	13.400	13.550	13.230	13.330	10.536	2,492,191
2024-01-17	13.600	13.860	13.400	13.400	10.592	3,019,652
2024-01-16	13.600	13.750	13.470	13.600	10.750	3,160,021
2024-01-15	13.700	13.950	13.600	13.600	10.750	2,990,980
2024-01-14	13.450	13.770	13.420	13.700	10.829	3,301,086
2024-01-11	13.400	13.500	13.300	13.450	10.631	1,369,918
2024-01-10	13.340	13.620	13.330	13.400	10.592	2,646,442
2024-01-09	13.250	13.560	13.210	13.340	10.544	1,393,950
2024-01-08	13.270	13.440	13.230	13.250	10.473	1,088,361
2024-01-04	13.450	13.550	13.250	13.270	10.489	1,745,764
2024-01-03	13.580	13.700	13.450	13.450	10.631	2,011,165
2024-01-02	13.550	13.720	13.470	13.580	10.734	2,153,172
2023-12-31	13.300	13.580	13.300	13.550	10.710	2,933,722
2023-12-28	13.570	13.890	13.250	13.300	10.513	5,800,542
2023-12-27	12.740	13.590	12.740	13.570	10.726	9,443,255
2023-12-26	12.730	13.010	12.610	12.740	10.070	1,397,761
2023-12-25	12.840	13.010	12.490	12.730	10.062	1,586,594
2023-12-24	12.950	13.370	12.740	12.840	10.149	3,598,722
2023-12-21	12.760	13.240	12.630	12.950	10.236	4,075,534
2023-12-20	13.210	13.310	12.700	12.760	10.086	4,604,665
2023-12-19	12.500	13.490	12.500	13.210	10.442	11,328,554
2023-12-18	12.120	12.630	12.120	12.500	9.880	2,807,037
2023-12-17	12.050	12.460	12.050	12.120	9.580	1,039,434
2023-12-14	12.200	12.470	12.020	12.050	9.525	2,189,974
2023-12-13	11.380	12.280	11.300	12.200	9.643	3,107,144
2023-12-12	11.300	11.600	11.030	11.380	8.995	1,311,028
2023-12-11	11.720	11.720	11.270	11.300	8.932	1,528,176
2023-12-10	12.160	12.280	11.700	11.720	9.264	1,384,492
2023-12-07	12.320	12.330	11.900	12.160	9.612	1,507,654
2023-12-06	12.610	12.750	12.300	12.320	9.738	1,701,514
2023-12-05	12.690	12.920	12.600	12.610	9.967	1,175,611
2023-12-04	12.600	12.870	12.600	12.690	10.031	994,111
2023-12-03	12.610	12.920	12.580	12.600	9.959	1,033,626
2023-11-30	12.510	12.930	12.500	12.610	9.967	1,632,708
2023-11-29	12.850	13.000	12.510	12.510	9.888	1,985,508
2023-11-28	12.830	13.150	12.510	12.850	10.157	2,561,225
2023-11-27	13.070	13.170	12.750	12.830	10.141	2,599,726
2023-11-26	13.220	13.300	13.030	13.070	10.331	2,150,752
2023-11-23	13.230	13.400	13.190	13.220	10.449	1,658,324
2023-11-22	13.310	13.460	13.230	13.230	10.457	1,677,623
2023-11-21	13.120	13.370	13.050	13.310	10.521	2,323,743
2023-11-20	13.390	13.600	13.050	13.120	10.370	3,333,189
2023-11-19	13.130	13.490	13.130	13.390	10.584	3,837,863
2023-11-16	13.000	13.270	13.000	13.130	10.378	2,086,627
2023-11-15	13.020	13.300	12.930	13.000	10.276	1,707,575
2023-11-14	13.020	13.020	13.020	13.020	10.291	0
2023-11-13	13.350	13.500	13.000	13.020	10.291	1,954,436
2023-11-12	13.680	13.710	13.300	13.350	10.552	2,938,797
2023-11-09	13.400	13.770	13.280	13.680	10.813	5,900,317
2023-11-08	12.980	13.590	12.980	13.400	10.592	10,264,372
2023-11-07	12.530	12.980	12.350	12.980	10.260	3,632,090
2023-11-06	12.710	12.910	12.450	12.530	9.904	2,487,123
2023-11-05	12.420	13.010	12.420	12.710	10.046	4,255,034
2023-11-02	12.200	12.570	12.200	12.420	9.817	3,130,414
2023-11-01	12.310	12.910	11.810	12.200	9.643	4,908,438
2023-10-31	13.960	14.190	12.310	12.310	9.730	13,822,556

← NewerPage 12 of 21 · 1,212 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.