Egyptian Chemical Industries (Kima) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	8.060	8.200	7.810	7.870	6.221	13,290,272
2023-04-30	7.970	8.420	7.970	8.060	6.371	15,649,545
2023-04-27	7.730	7.980	7.730	7.970	6.300	7,547,332
2023-04-26	7.670	7.890	7.600	7.730	6.110	6,234,273
2023-04-19	7.520	7.810	7.520	7.670	6.063	6,245,671
2023-04-18	7.150	7.710	7.150	7.520	5.944	11,528,748
2023-04-13	7.010	7.180	7.010	7.150	5.652	5,651,704
2023-04-12	7.050	7.200	6.980	7.010	5.541	7,937,237
2023-04-11	6.690	7.110	6.690	7.050	5.573	6,139,137
2023-04-10	6.660	6.760	6.620	6.690	5.288	1,344,235
2023-04-09	6.770	6.800	6.620	6.660	5.264	1,925,187
2023-04-06	6.900	6.960	6.700	6.770	5.351	3,289,947
2023-04-05	7.140	7.150	6.880	6.900	5.454	3,836,774
2023-04-04	7.130	7.250	7.000	7.140	5.644	4,987,767
2023-04-03	6.760	7.130	6.760	7.130	5.636	6,877,528
2023-04-02	6.640	6.800	6.640	6.760	5.343	1,644,170
2023-03-30	6.800	6.950	6.540	6.640	5.248	4,882,303
2023-03-29	6.550	6.990	6.550	6.800	5.375	6,473,084
2023-03-28	6.320	6.640	6.160	6.550	5.177	3,351,853
2023-03-27	6.420	6.630	6.170	6.320	4.996	4,512,932
2023-03-26	5.950	6.460	5.950	6.420	5.075	4,648,104
2023-03-23	5.850	5.990	5.790	5.950	4.703	1,108,619
2023-03-22	5.970	6.100	5.820	5.850	4.624	3,160,782
2023-03-21	5.670	6.050	5.670	5.970	4.719	3,317,925
2023-03-20	5.320	5.790	5.320	5.670	4.482	3,078,314
2023-03-19	5.330	5.400	5.030	5.320	4.205	2,116,119
2023-03-16	5.210	5.400	4.860	5.330	4.213	2,399,253
2023-03-15	5.800	6.060	4.820	5.210	4.118	4,301,997
2023-03-14	5.800	5.840	5.350	5.800	4.585	2,641,018
2023-03-13	6.350	6.460	5.700	5.800	4.585	3,400,509
2023-03-12	6.640	6.680	6.300	6.350	5.019	2,853,546
2023-03-09	6.330	6.680	6.320	6.640	5.248	4,378,958
2023-03-08	6.490	6.540	6.200	6.330	5.003	2,615,312
2023-03-07	6.680	6.720	6.450	6.490	5.130	1,869,237
2023-03-06	6.750	6.900	6.670	6.680	5.280	1,989,227
2023-03-05	6.850	6.900	6.700	6.750	5.335	1,627,487
2023-03-02	6.800	6.980	6.800	6.850	5.414	2,963,207
2023-03-01	6.790	6.900	6.770	6.800	5.375	1,345,336
2023-02-28	6.830	6.890	6.730	6.790	5.367	1,501,426
2023-02-27	6.810	6.980	6.810	6.830	5.399	2,668,060
2023-02-26	6.780	6.930	6.760	6.810	5.383	2,248,018
2023-02-23	6.660	6.810	6.550	6.780	5.359	2,626,289
2023-02-22	6.790	6.990	6.660	6.660	5.264	3,508,767
2023-02-21	6.700	6.850	6.540	6.790	5.367	2,916,231
2023-02-20	7.020	7.130	6.660	6.700	5.296	3,413,528
2023-02-19	7.170	7.290	7.010	7.020	5.549	3,070,480
2023-02-16	7.110	7.290	7.110	7.170	5.667	7,714,558
2023-02-15	6.950	7.180	6.950	7.110	5.620	5,340,136
2023-02-14	6.960	7.110	6.880	6.950	5.494	3,176,270
2023-02-13	6.780	7.140	6.780	6.960	5.501	4,567,602
2023-02-12	6.780	6.950	6.780	6.780	5.359	3,115,341
2023-02-09	6.530	6.860	6.530	6.780	5.359	5,547,643
2023-02-08	6.520	6.700	6.360	6.530	5.162	3,253,423
2023-02-07	6.400	6.640	6.400	6.520	5.154	3,010,448
2023-02-06	6.260	6.560	6.260	6.400	5.059	3,674,042
2023-02-05	6.730	6.850	6.140	6.260	4.948	5,147,711
2023-02-02	6.890	7.040	6.710	6.730	5.320	1,226,704
2023-02-01	6.850	7.000	6.720	6.890	5.446	1,891,787
2023-01-31	7.080	7.140	6.820	6.850	5.414	2,623,276
2023-01-30	7.430	7.510	7.020	7.080	5.596	5,005,180

← NewerPage 15 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.