Egyptian Chemical Industries (Kima) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.050	13.220	12.920	12.920	12.920	4,096,776
2026-07-21	13.090	13.280	13.000	13.050	13.050	3,972,223
2026-07-20	13.270	13.390	13.040	13.090	13.090	3,407,515
2026-07-19	13.300	13.520	13.200	13.270	13.270	4,141,094
2026-07-16	13.300	13.550	13.300	13.300	13.300	2,409,399
2026-07-15	13.580	13.700	13.290	13.300	13.300	5,407,801
2026-07-14	13.130	13.800	13.130	13.580	13.580	10,020,967
2026-07-13	13.080	13.350	13.080	13.130	13.130	5,526,174
2026-07-12	13.000	13.250	12.990	13.080	13.080	5,487,399
2026-07-09	13.030	13.210	12.940	13.000	13.000	7,627,264
2026-07-08	12.660	13.110	12.650	13.030	13.030	6,003,667
2026-07-07	12.630	13.190	12.630	12.660	12.660	6,338,983
2026-07-06	12.700	12.860	12.580	12.630	12.630	3,522,790
2026-07-05	12.280	12.750	12.280	12.700	12.700	2,200,100
2026-07-01	12.200	12.500	12.200	12.280	12.280	1,714,118
2026-06-30	12.160	12.530	12.160	12.200	12.200	2,711,849
2026-06-29	12.150	12.400	12.130	12.160	12.160	2,026,815
2026-06-28	12.860	12.990	12.150	12.150	12.150	1,807,401
2026-06-25	13.100	13.400	12.800	12.860	12.860	2,964,094
2026-06-24	12.830	13.220	12.690	13.100	13.100	1,522,115
2026-06-23	13.210	13.300	12.800	12.830	12.830	2,287,137
2026-06-22	13.660	13.700	13.110	13.210	13.210	3,302,956
2026-06-21	13.630	13.850	13.550	13.660	13.660	1,387,195
2026-06-17	13.750	13.890	13.530	13.630	13.630	3,188,475
2026-06-16	13.230	13.800	13.230	13.750	13.750	3,659,089
2026-06-15	13.300	13.400	12.900	13.200	13.200	3,938,483
2026-06-14	13.720	14.080	13.200	13.300	13.300	5,171,279
2026-06-11	14.000	14.200	13.650	13.720	13.720	2,654,575
2026-06-10	14.790	14.840	13.980	14.000	14.000	2,956,464
2026-06-09	14.660	14.850	14.590	14.790	14.790	2,286,188
2026-06-08	14.500	14.940	14.460	14.660	14.660	3,976,516
2026-06-07	14.630	14.740	14.450	14.500	14.500	3,781,768
2026-06-04	15.200	15.370	14.620	14.630	14.630	5,151,214
2026-06-03	14.700	15.350	14.700	15.200	15.200	10,106,460
2026-06-02	14.250	14.950	14.250	14.700	14.700	10,146,936
2026-06-01	13.750	14.250	13.610	14.250	14.250	3,950,840
2026-05-25	13.830	13.950	13.570	13.750	13.750	2,315,645
2026-05-24	13.920	14.070	13.830	13.830	13.830	2,471,934
2026-05-21	13.900	14.170	13.830	13.920	13.920	5,283,871
2026-05-20	14.320	14.550	13.830	13.900	13.900	4,445,039
2026-05-19	14.360	14.680	14.290	14.320	14.320	5,673,659
2026-05-18	14.560	14.980	14.260	14.360	14.360	12,241,764
2026-05-17	14.300	14.970	14.100	14.560	14.560	16,077,505
2026-05-14	13.340	14.410	13.200	14.300	14.300	24,298,854
2026-05-13	13.550	13.670	13.180	13.340	13.340	9,848,891
2026-05-12	12.800	13.580	12.800	13.550	13.550	21,233,834
2026-05-11	12.140	12.800	12.140	12.800	12.800	13,935,014
2026-05-10	11.850	12.320	11.850	12.140	12.140	4,679,280
2026-05-06	11.730	12.000	11.730	11.850	11.850	5,752,536
2026-05-05	11.820	11.870	11.640	11.730	11.730	3,788,108
2026-05-04	12.190	12.320	11.760	11.820	11.820	9,636,882
2026-05-03	12.300	12.530	12.190	12.190	12.190	7,198,126
2026-04-30	12.150	12.530	12.150	12.300	12.300	8,911,867
2026-04-29	12.350	12.450	12.120	12.150	12.150	6,417,858
2026-04-28	11.970	12.420	11.970	12.350	12.350	11,785,416
2026-04-27	11.980	12.150	11.860	11.970	11.970	4,254,932
2026-04-26	11.650	12.050	11.650	11.980	11.980	10,257,353
2026-04-23	11.240	11.700	11.240	11.650	11.650	11,414,582
2026-04-22	11.200	11.360	11.150	11.240	11.240	4,124,863
2026-04-21	11.300	11.370	11.190	11.200	11.200	4,391,111

← NewerPage 2 of 21 · 1,215 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.