Egyptian Chemical Industries (Kima) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.190	13.990	13.000	13.960	11.034	9,539,038
2023-10-29	13.750	13.850	13.140	13.190	10.426	7,967,027
2023-10-26	14.300	14.550	13.660	13.750	10.868	10,163,543
2023-10-25	14.400	14.990	14.180	14.300	11.303	11,492,253
2023-10-24	14.550	15.340	13.860	14.400	11.382	17,111,355
2023-10-23	13.800	14.760	13.800	14.550	11.501	13,263,856
2023-10-22	13.500	14.200	13.500	13.800	10.908	9,855,966
2023-10-19	13.160	14.190	13.160	13.500	10.671	23,628,717
2023-10-18	12.100	13.680	11.880	13.160	10.402	30,414,898
2023-10-17	11.650	12.200	11.160	12.100	9.564	23,861,816
2023-10-16	10.210	11.950	10.200	11.650	9.209	22,860,783
2023-10-15	9.800	10.300	9.800	10.210	8.070	11,566,218
2023-10-12	9.560	9.800	9.550	9.800	7.746	5,196,644
2023-10-11	9.630	9.780	9.530	9.560	7.557	4,740,333
2023-10-10	9.440	9.730	9.390	9.630	7.612	5,404,780
2023-10-09	9.400	9.500	9.300	9.440	7.462	2,646,007
2023-10-08	9.800	9.970	8.810	9.400	7.430	9,083,835
2023-10-04	9.750	9.880	9.650	9.800	7.746	4,133,548
2023-10-03	9.900	10.090	9.650	9.750	7.707	5,435,560
2023-10-02	10.320	10.420	9.610	9.900	7.825	10,053,860
2023-10-01	10.030	10.550	10.030	10.320	8.157	12,492,720
2023-09-27	9.620	10.120	9.620	10.030	7.928	22,266,571
2023-09-26	9.100	9.890	9.060	9.620	7.604	27,204,312
2023-09-25	9.470	9.470	9.030	9.100	7.193	11,703,391
2023-09-24	8.380	9.470	8.380	9.470	7.485	22,348,373
2023-09-21	8.270	8.400	8.150	8.380	6.624	2,822,148
2023-09-20	8.290	8.730	8.190	8.270	6.537	11,442,175
2023-09-19	8.370	8.460	8.280	8.290	6.553	2,710,373
2023-09-18	8.250	8.410	8.250	8.370	6.616	2,399,364
2023-09-17	8.230	8.290	8.180	8.250	6.521	1,301,605
2023-09-14	8.150	8.310	8.140	8.230	6.505	2,347,015
2023-09-13	7.990	8.200	7.990	8.150	6.442	1,391,890
2023-09-12	8.070	8.130	7.960	7.990	6.316	967,799
2023-09-11	8.190	8.290	8.060	8.070	6.379	1,198,463
2023-09-10	8.000	8.200	8.000	8.190	6.474	1,800,085
2023-09-07	7.940	8.070	7.940	8.000	6.323	1,495,248
2023-09-06	8.190	8.270	7.920	7.940	6.276	3,298,075
2023-09-05	8.280	8.380	8.170	8.190	6.474	1,812,563
2023-09-04	8.160	8.380	8.130	8.280	6.545	1,519,914
2023-09-03	8.310	8.390	8.150	8.160	6.450	1,399,302
2023-08-31	8.360	8.420	8.300	8.310	6.568	822,347
2023-08-30	8.360	8.480	8.350	8.360	6.608	1,141,471
2023-08-29	8.380	8.460	8.350	8.360	6.608	737,012
2023-08-28	8.450	8.590	8.380	8.380	6.624	1,536,593
2023-08-27	8.400	8.560	8.400	8.450	6.679	2,117,021
2023-08-24	8.320	8.400	8.220	8.400	6.640	1,589,728
2023-08-23	8.500	8.600	8.310	8.320	6.576	1,859,121
2023-08-22	8.390	8.650	8.390	8.500	6.719	4,829,486
2023-08-21	8.130	8.480	8.130	8.390	6.632	4,854,283
2023-08-20	8.150	8.240	8.120	8.130	6.426	882,266
2023-08-17	8.210	8.300	8.130	8.150	6.442	1,248,463
2023-08-16	8.260	8.380	8.210	8.210	6.489	1,923,419
2023-08-15	8.330	8.390	8.250	8.260	6.529	1,896,065
2023-08-14	8.400	8.530	8.320	8.330	6.584	2,948,800
2023-08-13	8.220	8.400	8.220	8.400	6.640	2,928,776
2023-08-10	8.300	8.390	8.190	8.200	6.482	1,354,376
2023-08-09	8.360	8.450	8.280	8.300	6.561	1,800,510
2023-08-08	8.370	8.500	8.350	8.360	6.608	1,775,383
2023-08-07	8.400	8.500	8.360	8.370	6.616	2,610,131
2023-08-06	8.260	8.420	8.240	8.400	6.640	2,639,419

← NewerPage 13 of 21 · 1,217 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.