Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.040 | 4.240 | 3.980 | 4.000 | 3.162 | 6,752,882 |
| 2022-05-08 | 3.830 | 4.090 | 3.830 | 4.040 | 3.193 | 5,602,914 |
| 2022-04-28 | 3.680 | 3.870 | 3.680 | 3.830 | 3.027 | 4,559,625 |
| 2022-04-27 | 3.660 | 3.720 | 3.620 | 3.680 | 2.909 | 2,798,499 |
| 2022-04-26 | 3.670 | 3.720 | 3.600 | 3.660 | 2.893 | 2,902,532 |
| 2022-04-21 | 3.600 | 3.700 | 3.590 | 3.670 | 2.901 | 3,408,657 |
| 2022-04-20 | 3.480 | 3.650 | 3.420 | 3.600 | 2.846 | 4,644,919 |
| 2022-04-19 | 3.440 | 3.550 | 3.440 | 3.480 | 2.751 | 2,180,306 |
| 2022-04-18 | 3.360 | 3.490 | 3.320 | 3.440 | 2.719 | 2,098,315 |
| 2022-04-17 | 3.620 | 3.700 | 3.320 | 3.360 | 2.656 | 3,772,121 |
| 2022-04-14 | 3.810 | 3.810 | 3.570 | 3.620 | 2.861 | 1,333,075 |
| 2022-04-13 | 3.840 | 3.940 | 3.770 | 3.810 | 3.012 | 1,621,470 |
| 2022-04-12 | 3.740 | 3.880 | 3.700 | 3.840 | 3.035 | 1,361,105 |
| 2022-04-11 | 3.980 | 4.030 | 3.710 | 3.740 | 2.956 | 2,494,058 |
| 2022-04-10 | 3.880 | 4.080 | 3.870 | 3.980 | 3.146 | 5,865,268 |
| 2022-04-07 | 3.750 | 3.930 | 3.750 | 3.880 | 3.067 | 6,062,432 |
| 2022-04-06 | 3.660 | 3.770 | 3.650 | 3.750 | 2.964 | 6,975,583 |
| 2022-04-05 | 3.750 | 3.790 | 3.620 | 3.660 | 2.893 | 1,533,494 |
| 2022-04-04 | 3.810 | 3.870 | 3.730 | 3.750 | 2.964 | 624,786 |
| 2022-04-03 | 3.710 | 3.880 | 3.710 | 3.810 | 3.012 | 2,329,150 |
| 2022-03-31 | 3.890 | 3.890 | 3.680 | 3.710 | 2.933 | 5,253,446 |
| 2022-03-30 | 4.040 | 4.130 | 3.820 | 3.890 | 3.075 | 3,557,404 |
| 2022-03-29 | 3.960 | 4.070 | 3.890 | 4.040 | 3.193 | 3,120,347 |
| 2022-03-28 | 4.320 | 4.380 | 3.900 | 3.960 | 3.130 | 2,127,477 |
| 2022-03-27 | 4.360 | 4.430 | 4.290 | 4.320 | 3.415 | 938,518 |
| 2022-03-24 | 4.210 | 4.550 | 4.210 | 4.360 | 3.446 | 3,977,291 |
| 2022-03-23 | 4.240 | 4.300 | 4.190 | 4.210 | 3.328 | 845,907 |
| 2022-03-22 | 4.260 | 4.450 | 4.190 | 4.240 | 3.351 | 2,925,826 |
| 2022-03-21 | 4.290 | 4.400 | 4.150 | 4.260 | 3.367 | 2,905,142 |
| 2022-03-20 | 3.850 | 4.330 | 3.850 | 4.290 | 3.391 | 5,005,543 |
| 2022-03-17 | 3.810 | 3.890 | 3.740 | 3.850 | 3.043 | 704,274 |
| 2022-03-16 | 3.560 | 3.870 | 3.560 | 3.810 | 3.012 | 2,128,074 |
| 2022-03-15 | 3.640 | 3.640 | 3.480 | 3.560 | 2.814 | 743,731 |
| 2022-03-14 | 3.680 | 3.730 | 3.600 | 3.640 | 2.877 | 169,011 |
| 2022-03-13 | 3.550 | 3.800 | 3.550 | 3.680 | 2.909 | 614,317 |
| 2022-03-10 | 3.530 | 3.650 | 3.500 | 3.550 | 2.806 | 152,820 |
| 2022-03-09 | 3.460 | 3.600 | 3.460 | 3.530 | 2.790 | 192,207 |
| 2022-03-08 | 3.540 | 3.550 | 3.460 | 3.460 | 2.735 | 387,952 |
| 2022-03-07 | 3.600 | 3.750 | 3.520 | 3.540 | 2.798 | 490,781 |
| 2022-03-06 | 3.620 | 3.690 | 3.570 | 3.600 | 2.846 | 461,511 |
| 2022-03-03 | 3.380 | 3.730 | 3.380 | 3.620 | 2.861 | 1,419,407 |
| 2022-03-02 | 3.370 | 3.400 | 3.330 | 3.380 | 2.672 | 134,068 |
| 2022-03-01 | 3.320 | 3.400 | 3.320 | 3.370 | 2.664 | 100,900 |
| 2022-02-28 | 3.320 | 3.390 | 3.310 | 3.320 | 2.624 | 197,693 |
| 2022-02-27 | 3.260 | 3.390 | 3.260 | 3.320 | 2.624 | 312,506 |
| 2022-02-24 | 3.400 | 3.400 | 3.190 | 3.260 | 2.577 | 849,606 |
| 2022-02-23 | 3.400 | 3.460 | 3.350 | 3.400 | 2.688 | 112,682 |
| 2022-02-22 | 3.490 | 3.490 | 3.360 | 3.400 | 2.688 | 347,203 |
| 2022-02-21 | 3.450 | 3.520 | 3.400 | 3.490 | 2.759 | 233,221 |
| 2022-02-20 | 3.560 | 3.580 | 3.430 | 3.450 | 2.727 | 93,925 |
| 2022-02-17 | 3.530 | 3.600 | 3.500 | 3.560 | 2.814 | 133,725 |
| 2022-02-16 | 3.540 | 3.650 | 3.510 | 3.530 | 2.790 | 238,474 |
| 2022-02-15 | 3.530 | 3.630 | 3.520 | 3.540 | 2.798 | 170,252 |
| 2022-02-14 | 3.560 | 3.600 | 3.470 | 3.530 | 2.790 | 387,846 |
| 2022-02-13 | 3.750 | 3.750 | 3.550 | 3.560 | 2.814 | 235,700 |
| 2022-02-10 | 3.800 | 3.870 | 3.710 | 3.750 | 2.964 | 136,847 |
| 2022-02-09 | 3.800 | 3.850 | 3.760 | 3.800 | 3.004 | 46,374 |
| 2022-02-08 | 3.800 | 3.870 | 3.770 | 3.800 | 3.004 | 64,900 |
| 2022-02-07 | 3.850 | 3.950 | 3.790 | 3.800 | 3.004 | 240,367 |
| 2022-02-06 | 3.800 | 3.900 | 3.800 | 3.850 | 3.043 | 144,192 |
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.