Egyptian Chemical Industries (Kima) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.680	10.920	10.680	10.720	10.720	2,408,461
2026-01-18	10.500	10.900	10.500	10.680	10.680	485,950
2026-01-15	10.800	11.000	10.470	10.500	10.500	944,525
2026-01-14	11.150	11.240	9.770	10.800	10.800	2,135,786
2026-01-13	11.500	11.600	11.140	11.150	11.150	1,343,814
2026-01-12	11.710	11.920	11.460	11.500	11.500	2,606,067
2026-01-11	11.520	11.870	11.520	11.710	11.710	915,684
2026-01-08	11.620	11.890	11.510	11.520	11.520	1,061,820
2026-01-06	11.700	11.890	11.570	11.620	11.620	1,596,601
2026-01-05	12.000	12.100	11.460	11.700	11.700	1,673,864
2026-01-04	12.490	12.490	12.000	12.000	12.000	1,429,887
2025-12-31	12.370	12.600	12.070	12.490	12.490	2,745,586
2025-12-30	12.340	12.500	12.220	12.370	12.370	2,124,644
2025-12-29	12.490	12.590	12.340	12.340	12.340	3,592,151
2025-12-28	12.150	12.490	12.030	12.490	12.490	3,563,763
2025-12-25	12.410	12.520	12.130	12.150	12.150	2,717,779
2025-12-24	12.400	12.660	12.330	12.410	12.410	3,601,977
2025-12-23	12.500	12.660	12.200	12.400	12.400	8,269,344
2025-12-22	12.210	12.950	12.210	12.500	12.500	20,540,565
2025-12-21	11.760	12.240	11.750	12.210	12.210	12,608,641
2025-12-18	11.770	12.030	11.740	11.760	11.760	7,479,536
2025-12-17	11.750	11.950	11.610	11.770	11.770	3,531,916
2025-12-16	11.540	12.000	11.450	11.750	11.750	6,867,901
2025-12-15	11.630	11.850	11.530	11.540	11.540	4,907,312
2025-12-14	10.700	11.790	10.700	11.630	11.630	18,081,942
2025-12-11	10.880	10.900	10.700	10.700	10.700	1,764,688
2025-12-10	10.840	10.980	10.790	10.880	10.880	1,453,695
2025-12-09	10.860	11.000	10.730	10.840	10.840	2,642,585
2025-12-08	10.930	11.120	10.670	10.860	10.860	3,066,202
2025-12-07	10.610	11.240	10.610	10.930	10.930	6,564,426
2025-12-04	10.750	10.900	10.610	10.610	10.610	2,497,231
2025-12-03	10.500	11.040	10.500	10.750	10.750	9,031,417
2025-12-02	10.660	10.750	10.450	10.500	10.500	1,424,272
2025-12-01	10.800	10.930	10.600	10.660	10.660	2,582,929
2025-11-30	10.060	10.800	10.060	10.800	10.800	6,049,508
2025-11-27	9.960	10.230	9.800	10.060	10.060	1,391,092
2025-11-26	10.010	10.180	9.880	9.960	9.960	1,246,263
2025-11-25	10.270	10.320	10.000	10.010	10.010	864,087
2025-11-24	10.310	10.410	10.260	10.270	10.270	393,749
2025-11-23	10.370	10.540	10.310	10.310	10.310	868,696
2025-11-20	10.440	10.610	10.300	10.370	10.370	1,977,491
2025-11-19	10.420	10.580	10.340	10.440	10.440	823,273
2025-11-18	10.000	10.640	10.000	10.420	10.420	3,756,303
2025-11-17	10.300	10.360	9.930	10.000	10.000	2,130,724
2025-11-16	10.420	10.510	10.300	10.300	10.300	748,731
2025-11-13	10.380	10.530	10.370	10.420	10.420	1,042,976
2025-11-12	10.440	10.550	10.310	10.380	10.380	625,974
2025-11-11	10.600	10.790	10.360	10.440	10.440	1,848,118
2025-11-10	10.560	10.700	10.440	10.600	10.600	885,879
2025-11-09	10.650	10.830	10.550	10.560	10.560	1,332,995
2025-11-06	10.810	10.880	10.590	10.650	10.650	1,369,587
2025-11-05	11.060	11.170	10.660	10.810	10.810	2,207,775
2025-11-04	11.200	11.200	11.060	11.060	11.060	1,016,345
2025-11-03	11.300	11.340	11.160	11.200	11.200	826,852
2025-11-02	11.300	11.400	11.230	11.300	11.300	906,546
2025-10-30	11.400	11.420	11.260	11.300	11.300	771,811
2025-10-29	11.430	11.540	11.330	11.400	11.400	2,222,545
2025-10-28	11.270	11.560	11.270	11.430	11.430	4,036,851
2025-10-27	11.330	11.410	11.250	11.270	11.270	2,038,887
2025-10-26	11.300	11.400	11.230	11.330	11.330	1,287,060

← NewerPage 4 of 5 · 244 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.