Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-29 | 7.440 | 7.550 | 7.400 | 7.430 | 5.873 | 2,605,493 |
| 2023-01-25 | 7.380 | 7.580 | 7.380 | 7.440 | 5.881 | 4,524,208 |
| 2023-01-24 | 7.410 | 7.570 | 7.360 | 7.380 | 5.833 | 4,301,350 |
| 2023-01-23 | 7.430 | 7.570 | 7.370 | 7.410 | 5.857 | 4,643,083 |
| 2023-01-22 | 7.400 | 7.640 | 7.400 | 7.430 | 5.873 | 7,624,917 |
| 2023-01-19 | 7.320 | 7.490 | 7.270 | 7.320 | 5.786 | 6,701,654 |
| 2023-01-18 | 7.630 | 7.780 | 7.270 | 7.320 | 5.786 | 8,999,958 |
| 2023-01-17 | 7.730 | 7.920 | 7.590 | 7.630 | 6.031 | 6,961,374 |
| 2023-01-16 | 7.730 | 8.080 | 7.680 | 7.730 | 6.110 | 11,097,059 |
| 2023-01-15 | 7.220 | 7.880 | 7.220 | 7.730 | 6.110 | 14,399,622 |
| 2023-01-12 | 6.920 | 7.250 | 6.840 | 7.220 | 5.707 | 9,928,509 |
| 2023-01-11 | 6.850 | 7.370 | 6.850 | 6.920 | 5.470 | 10,769,708 |
| 2023-01-10 | 6.950 | 7.130 | 6.800 | 6.850 | 5.414 | 8,267,548 |
| 2023-01-09 | 6.600 | 7.140 | 6.600 | 6.950 | 5.494 | 13,367,243 |
| 2023-01-05 | 6.400 | 6.690 | 6.400 | 6.600 | 5.217 | 13,204,971 |
| 2023-01-04 | 6.180 | 6.440 | 5.900 | 6.400 | 5.059 | 9,507,078 |
| 2023-01-03 | 6.070 | 6.300 | 6.070 | 6.180 | 4.885 | 5,424,164 |
| 2023-01-02 | 5.900 | 6.090 | 5.900 | 6.070 | 4.798 | 3,135,856 |
| 2022-12-29 | 5.900 | 5.970 | 5.870 | 5.900 | 4.664 | 2,032,100 |
| 2022-12-28 | 5.870 | 5.990 | 5.870 | 5.900 | 4.664 | 2,787,882 |
| 2022-12-27 | 5.890 | 6.010 | 5.860 | 5.870 | 4.640 | 3,326,810 |
| 2022-12-26 | 5.740 | 5.940 | 5.740 | 5.890 | 4.656 | 2,766,694 |
| 2022-12-25 | 5.910 | 5.930 | 5.700 | 5.740 | 4.537 | 2,479,121 |
| 2022-12-22 | 6.020 | 6.150 | 5.890 | 5.910 | 4.671 | 4,031,336 |
| 2022-12-21 | 5.850 | 6.060 | 5.800 | 6.020 | 4.758 | 5,035,565 |
| 2022-12-20 | 5.950 | 6.150 | 5.850 | 5.850 | 4.624 | 6,124,707 |
| 2022-12-19 | 5.870 | 6.030 | 5.810 | 5.950 | 4.703 | 4,833,513 |
| 2022-12-18 | 6.080 | 6.130 | 5.870 | 5.870 | 4.640 | 7,356,397 |
| 2022-12-15 | 6.350 | 6.510 | 6.000 | 6.080 | 4.806 | 10,379,263 |
| 2022-12-14 | 6.430 | 6.650 | 6.330 | 6.350 | 5.019 | 8,510,303 |
| 2022-12-13 | 6.270 | 6.590 | 6.270 | 6.430 | 5.082 | 6,720,401 |
| 2022-12-12 | 6.290 | 6.360 | 6.070 | 6.270 | 4.956 | 8,786,086 |
| 2022-12-11 | 6.220 | 6.690 | 6.220 | 6.290 | 4.972 | 13,888,712 |
| 2022-12-08 | 6.040 | 6.320 | 5.980 | 6.220 | 4.917 | 11,474,772 |
| 2022-12-07 | 6.150 | 6.250 | 6.000 | 6.040 | 4.774 | 5,938,864 |
| 2022-12-06 | 5.970 | 6.270 | 5.850 | 6.150 | 4.861 | 10,408,835 |
| 2022-12-05 | 6.090 | 6.300 | 5.850 | 5.970 | 4.719 | 10,366,775 |
| 2022-12-04 | 5.770 | 6.150 | 5.770 | 6.090 | 4.814 | 15,031,520 |
| 2022-12-01 | 5.700 | 5.860 | 5.460 | 5.770 | 4.561 | 15,528,332 |
| 2022-11-30 | 6.130 | 6.200 | 5.570 | 5.700 | 4.505 | 23,522,355 |
| 2022-11-29 | 6.100 | 6.400 | 6.010 | 6.130 | 4.845 | 16,991,225 |
| 2022-11-28 | 6.180 | 6.360 | 6.010 | 6.100 | 4.822 | 13,744,282 |
| 2022-11-27 | 5.550 | 6.490 | 5.550 | 6.180 | 4.885 | 15,692,563 |
| 2022-11-24 | 5.170 | 5.650 | 5.120 | 5.550 | 4.387 | 13,108,542 |
| 2022-11-23 | 4.710 | 5.170 | 4.710 | 5.170 | 4.087 | 14,137,062 |
| 2022-11-22 | 4.490 | 4.890 | 4.490 | 4.710 | 3.723 | 5,955,110 |
| 2022-11-21 | 4.600 | 4.610 | 4.460 | 4.490 | 3.549 | 1,202,602 |
| 2022-11-20 | 4.550 | 4.650 | 4.550 | 4.600 | 3.636 | 2,087,430 |
| 2022-11-17 | 4.600 | 4.650 | 4.530 | 4.550 | 3.596 | 1,565,104 |
| 2022-11-16 | 4.520 | 4.670 | 4.520 | 4.600 | 3.636 | 3,089,935 |
| 2022-11-15 | 4.510 | 4.660 | 4.500 | 4.520 | 3.573 | 1,963,594 |
| 2022-11-14 | 4.530 | 4.580 | 4.470 | 4.510 | 3.565 | 1,664,899 |
| 2022-11-13 | 4.500 | 4.590 | 4.480 | 4.530 | 3.581 | 2,129,173 |
| 2022-11-10 | 4.310 | 4.570 | 4.300 | 4.500 | 3.557 | 4,440,902 |
| 2022-11-09 | 4.400 | 4.450 | 4.260 | 4.310 | 3.407 | 1,812,862 |
| 2022-11-08 | 4.540 | 4.590 | 4.380 | 4.400 | 3.478 | 2,504,696 |
| 2022-11-07 | 4.590 | 4.650 | 4.470 | 4.540 | 3.589 | 3,039,796 |
| 2022-11-06 | 4.660 | 4.720 | 4.550 | 4.590 | 3.628 | 1,943,405 |
| 2022-11-03 | 4.510 | 4.760 | 4.450 | 4.660 | 3.683 | 6,149,579 |
| 2022-11-02 | 4.590 | 4.680 | 4.420 | 4.510 | 3.565 | 3,350,269 |
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.