Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.500 | 4.660 | 4.490 | 4.590 | 3.628 | 5,300,563 |
| 2022-10-31 | 4.340 | 4.560 | 4.290 | 4.500 | 3.557 | 3,777,996 |
| 2022-10-30 | 4.320 | 4.490 | 4.300 | 4.340 | 3.431 | 3,307,907 |
| 2022-10-27 | 4.220 | 4.450 | 4.220 | 4.320 | 3.415 | 5,139,133 |
| 2022-10-26 | 4.280 | 4.350 | 4.200 | 4.220 | 3.336 | 2,074,538 |
| 2022-10-25 | 4.220 | 4.340 | 4.190 | 4.280 | 3.383 | 2,385,431 |
| 2022-10-24 | 4.200 | 4.320 | 4.190 | 4.220 | 3.336 | 2,439,378 |
| 2022-10-23 | 4.270 | 4.360 | 4.160 | 4.200 | 3.320 | 4,800,881 |
| 2022-10-20 | 4.390 | 4.460 | 4.270 | 4.270 | 3.375 | 4,997,817 |
| 2022-10-19 | 4.120 | 4.460 | 4.120 | 4.390 | 3.470 | 10,844,271 |
| 2022-10-18 | 4.010 | 4.220 | 4.010 | 4.120 | 3.257 | 5,110,785 |
| 2022-10-17 | 3.970 | 4.040 | 3.970 | 4.010 | 3.170 | 970,036 |
| 2022-10-16 | 3.840 | 4.070 | 3.840 | 3.970 | 3.138 | 2,311,857 |
| 2022-10-13 | 3.840 | 3.900 | 3.810 | 3.840 | 3.035 | 659,824 |
| 2022-10-12 | 3.950 | 4.000 | 3.820 | 3.840 | 3.035 | 839,202 |
| 2022-10-11 | 3.840 | 4.030 | 3.830 | 3.950 | 3.122 | 3,651,706 |
| 2022-10-10 | 3.800 | 3.880 | 3.750 | 3.840 | 3.035 | 832,998 |
| 2022-10-09 | 3.810 | 3.870 | 3.750 | 3.800 | 3.004 | 314,548 |
| 2022-10-05 | 3.810 | 3.890 | 3.790 | 3.810 | 3.012 | 923,584 |
| 2022-10-04 | 3.700 | 3.850 | 3.700 | 3.810 | 3.012 | 904,385 |
| 2022-10-03 | 3.730 | 3.780 | 3.660 | 3.700 | 2.925 | 598,640 |
| 2022-10-02 | 3.740 | 3.790 | 3.650 | 3.730 | 2.948 | 792,493 |
| 2022-09-29 | 3.750 | 3.820 | 3.730 | 3.740 | 2.956 | 1,111,449 |
| 2022-09-28 | 3.920 | 3.940 | 3.730 | 3.750 | 2.964 | 2,410,216 |
| 2022-09-27 | 3.920 | 4.070 | 3.830 | 3.920 | 3.099 | 3,735,223 |
| 2022-09-26 | 3.560 | 3.980 | 3.550 | 3.920 | 3.099 | 3,577,640 |
| 2022-09-25 | 3.570 | 3.600 | 3.500 | 3.560 | 2.814 | 537,033 |
| 2022-09-22 | 3.560 | 3.600 | 3.460 | 3.570 | 2.822 | 412,883 |
| 2022-09-21 | 3.600 | 3.660 | 3.540 | 3.560 | 2.814 | 490,612 |
| 2022-09-20 | 3.570 | 3.630 | 3.500 | 3.600 | 2.846 | 1,163,471 |
| 2022-09-19 | 3.470 | 3.590 | 3.430 | 3.570 | 2.822 | 396,224 |
| 2022-09-18 | 3.720 | 3.760 | 3.430 | 3.470 | 2.743 | 1,287,359 |
| 2022-09-15 | 3.800 | 3.850 | 3.700 | 3.720 | 2.940 | 1,634,292 |
| 2022-09-14 | 3.940 | 3.940 | 3.770 | 3.800 | 3.004 | 1,693,637 |
| 2022-09-13 | 4.010 | 4.060 | 3.930 | 3.940 | 3.114 | 1,103,619 |
| 2022-09-12 | 4.030 | 4.100 | 3.980 | 4.010 | 3.170 | 1,365,698 |
| 2022-09-11 | 3.890 | 4.170 | 3.890 | 4.030 | 3.185 | 6,060,469 |
| 2022-09-08 | 3.830 | 3.940 | 3.810 | 3.890 | 3.075 | 1,751,107 |
| 2022-09-07 | 3.890 | 3.920 | 3.800 | 3.830 | 3.027 | 1,019,325 |
| 2022-09-06 | 3.860 | 3.950 | 3.860 | 3.890 | 3.075 | 842,499 |
| 2022-09-05 | 3.750 | 3.960 | 3.750 | 3.860 | 3.051 | 1,321,422 |
| 2022-09-04 | 3.720 | 3.770 | 3.670 | 3.750 | 2.964 | 437,931 |
| 2022-09-01 | 3.780 | 3.830 | 3.710 | 3.720 | 2.940 | 597,283 |
| 2022-08-31 | 3.820 | 3.880 | 3.770 | 3.780 | 2.988 | 796,936 |
| 2022-08-30 | 3.800 | 3.850 | 3.750 | 3.820 | 3.019 | 805,353 |
| 2022-08-29 | 3.880 | 3.930 | 3.760 | 3.800 | 3.004 | 1,368,991 |
| 2022-08-28 | 3.900 | 4.000 | 3.860 | 3.880 | 3.067 | 1,881,732 |
| 2022-08-25 | 3.840 | 4.000 | 3.840 | 3.900 | 3.083 | 2,304,322 |
| 2022-08-24 | 3.940 | 4.020 | 3.830 | 3.840 | 3.035 | 1,555,737 |
| 2022-08-23 | 3.850 | 4.140 | 3.850 | 3.940 | 3.114 | 5,883,170 |
| 2022-08-22 | 3.910 | 4.000 | 3.820 | 3.850 | 3.043 | 1,723,777 |
| 2022-08-21 | 3.740 | 3.980 | 3.740 | 3.910 | 3.091 | 3,897,766 |
| 2022-08-18 | 3.720 | 3.830 | 3.720 | 3.740 | 2.956 | 1,355,678 |
| 2022-08-17 | 3.690 | 3.760 | 3.680 | 3.720 | 2.940 | 431,976 |
| 2022-08-16 | 3.710 | 3.780 | 3.690 | 3.690 | 2.917 | 933,636 |
| 2022-08-15 | 3.710 | 3.770 | 3.670 | 3.710 | 2.933 | 901,439 |
| 2022-08-14 | 3.660 | 3.770 | 3.660 | 3.710 | 2.933 | 877,949 |
| 2022-08-11 | 3.700 | 3.740 | 3.640 | 3.660 | 2.893 | 916,472 |
| 2022-08-10 | 3.680 | 3.790 | 3.680 | 3.700 | 2.925 | 672,205 |
| 2022-08-09 | 3.720 | 3.810 | 3.660 | 3.680 | 2.909 | 1,608,858 |
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.