Egyptian Chemical Industries (Kima) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.300	11.370	11.190	11.200	11.200	4,391,111
2026-04-20	11.330	11.410	11.290	11.300	11.300	2,043,654
2026-04-19	11.340	11.400	11.330	11.330	11.330	1,398,730
2026-04-16	11.360	11.450	11.320	11.340	11.340	2,901,565
2026-04-15	11.410	11.550	11.320	11.360	11.360	4,584,432
2026-04-14	11.300	11.480	11.300	11.410	11.410	3,847,548
2026-04-09	11.250	11.330	11.130	11.300	11.300	2,016,728
2026-04-08	11.300	11.480	11.210	11.250	11.250	2,963,860
2026-04-07	11.200	11.480	11.180	11.300	11.300	4,367,004
2026-04-06	11.250	11.360	11.150	11.200	11.200	4,023,503
2026-04-05	11.230	11.430	11.220	11.250	11.250	3,362,695
2026-04-02	11.410	11.410	11.230	11.230	11.230	1,567,284
2026-04-01	11.350	11.600	11.300	11.410	11.410	2,002,629
2026-03-31	11.170	11.700	11.050	11.350	11.350	3,715,053
2026-03-30	11.420	11.530	11.100	11.170	11.170	2,703,593
2026-03-29	11.640	11.790	11.400	11.420	11.420	3,742,428
2026-03-26	11.890	11.950	11.610	11.640	11.640	4,518,226
2026-03-25	12.020	12.110	11.870	11.890	11.890	3,195,137
2026-03-24	11.650	12.110	11.650	12.020	12.020	4,872,499
2026-03-18	11.920	11.990	11.620	11.650	11.650	5,113,681
2026-03-17	12.000	12.120	11.910	11.920	11.920	3,735,868
2026-03-16	12.090	12.200	11.920	12.000	12.000	3,115,479
2026-03-15	12.290	12.450	12.090	12.090	12.090	4,439,165
2026-03-12	12.360	12.740	12.220	12.290	12.290	6,874,279
2026-03-11	12.150	12.410	12.150	12.360	12.360	5,265,102
2026-03-10	12.500	12.500	12.040	12.150	12.150	8,467,175
2026-03-09	12.860	13.280	12.450	12.500	12.500	23,836,180
2026-03-08	12.130	12.990	12.130	12.860	12.860	40,234,469
2026-03-05	12.550	12.650	11.710	12.130	12.130	31,200,383
2026-03-04	13.200	13.970	12.400	12.550	12.550	38,283,391
2026-03-03	12.220	13.400	11.900	13.200	13.200	11,886,571
2026-03-02	12.420	12.590	12.100	12.220	12.220	1,623,100
2026-03-01	13.090	13.090	12.020	12.420	12.420	5,455,005
2026-02-26	13.040	13.400	12.910	13.090	13.090	6,268,578
2026-02-25	13.000	13.350	12.930	13.040	13.040	16,019,306
2026-02-24	13.010	13.260	12.960	13.000	13.000	5,771,997
2026-02-23	12.880	13.160	12.750	13.010	13.010	4,107,775
2026-02-22	12.830	13.020	12.650	12.880	12.880	3,036,615
2026-02-19	13.150	13.200	12.800	12.830	12.830	2,929,040
2026-02-18	13.030	13.410	13.030	13.150	13.150	7,201,138
2026-02-17	13.010	13.160	12.850	13.030	13.030	3,961,878
2026-02-16	13.280	13.430	13.010	13.010	13.010	6,335,885
2026-02-15	12.460	13.390	12.460	13.280	13.280	19,691,993
2026-02-12	12.600	12.790	12.460	12.460	12.460	4,481,211
2026-02-11	12.300	12.710	12.300	12.600	12.600	8,748,210
2026-02-10	12.330	12.480	12.220	12.300	12.300	3,811,720
2026-02-09	12.420	12.490	12.190	12.330	12.330	3,191,377
2026-02-08	12.140	12.470	12.130	12.420	12.420	7,673,665
2026-02-05	12.300	12.370	12.070	12.140	12.140	6,040,935
2026-02-04	11.720	12.320	11.720	12.300	12.300	15,879,434
2026-02-03	11.650	11.950	11.610	11.720	11.720	5,304,963
2026-02-02	11.250	11.800	11.120	11.650	11.650	6,097,771
2026-02-01	11.110	11.300	11.000	11.250	11.250	1,279,822
2026-01-28	11.380	11.680	10.900	11.110	11.110	6,605,208
2026-01-27	10.850	11.440	10.850	11.380	11.380	7,700,380
2026-01-26	10.800	10.950	10.670	10.850	10.850	2,476,209
2026-01-25	10.950	11.200	10.800	10.800	10.800	2,730,595
2026-01-22	10.990	11.330	10.950	10.950	10.950	4,627,060
2026-01-21	10.550	11.050	10.500	10.990	10.990	3,604,457
2026-01-20	10.720	10.880	10.400	10.550	10.550	3,392,272

← NewerPage 3 of 21 · 1,212 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.