Egyptian Chemical Industries (Kima) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.440	11.570	11.200	11.300	11.300	1,946,035
2025-10-22	11.530	11.720	11.430	11.440	11.440	601,475
2025-10-21	11.500	11.590	11.480	11.530	11.530	723,522
2025-10-20	11.680	11.800	11.490	11.500	11.500	1,043,771
2025-10-19	11.570	11.810	11.570	11.680	11.680	1,913,880
2025-10-16	11.380	11.600	11.380	11.570	11.570	1,333,036
2025-10-15	11.500	11.610	11.370	11.380	11.380	929,805
2025-10-14	11.410	11.700	11.350	11.500	11.500	2,006,873
2025-10-13	11.600	11.680	11.330	11.410	11.410	3,136,018
2025-10-12	11.910	11.910	11.540	11.600	11.600	2,051,693
2025-10-08	11.950	12.100	11.830	11.910	11.910	1,388,440
2025-10-07	12.050	12.190	11.930	11.950	11.950	1,615,470
2025-10-06	12.170	12.200	11.970	12.050	12.050	2,025,316
2025-10-05	11.870	12.170	11.870	12.170	12.170	2,597,516
2025-10-02	11.850	12.160	11.750	11.870	11.870	6,178,441
2025-10-01	12.260	12.300	11.810	11.850	11.850	4,432,487
2025-09-30	11.750	12.350	11.750	12.260	12.260	14,542,822
2025-09-29	11.460	11.750	11.460	11.750	11.750	3,951,019
2025-09-28	11.220	11.500	11.220	11.460	11.460	3,795,714
2025-09-25	11.190	11.300	11.050	11.220	11.220	1,543,810
2025-09-24	11.030	11.330	11.000	11.190	11.190	1,205,868
2025-09-23	11.200	11.220	10.980	11.030	11.030	1,095,753
2025-09-22	11.260	11.340	11.020	11.200	11.200	858,396
2025-09-21	11.220	11.500	11.220	11.260	11.260	1,118,794
2025-09-18	11.310	11.440	11.170	11.220	11.220	2,474,586
2025-09-17	11.250	11.400	11.200	11.310	11.310	1,094,522
2025-09-16	11.500	11.550	11.030	11.250	11.250	2,339,803
2025-09-15	11.700	11.910	11.500	11.500	11.500	3,988,657
2025-09-14	11.500	11.770	11.500	11.700	11.700	2,941,991
2025-09-11	11.230	11.570	11.230	11.500	11.500	3,616,739
2025-09-10	11.200	11.440	11.180	11.230	11.230	2,009,710
2025-09-09	11.210	11.550	11.130	11.200	11.200	2,457,148
2025-09-08	11.240	11.380	11.100	11.210	11.210	1,828,697
2025-09-07	11.000	11.550	10.910	11.240	11.240	4,434,583
2025-09-03	11.060	11.150	11.000	11.000	11.000	1,236,885
2025-09-02	11.050	11.200	11.000	11.060	11.060	1,230,062
2025-09-01	11.010	11.150	10.910	11.050	11.050	1,107,358
2025-08-31	11.200	11.270	10.860	11.010	11.010	2,592,726
2025-08-28	10.870	11.200	10.870	11.200	11.200	3,457,715
2025-08-27	11.000	11.200	10.870	10.870	10.870	2,103,444
2025-08-26	11.060	11.170	10.760	11.000	11.000	4,063,837
2025-08-25	11.600	11.750	10.840	11.060	11.060	9,993,594
2025-08-24	11.750	11.940	11.600	11.600	11.600	1,763,263
2025-08-21	11.660	11.970	11.660	11.750	11.750	2,625,045
2025-08-20	12.100	12.180	11.640	11.660	11.660	6,019,268
2025-08-19	12.030	12.570	12.020	12.100	12.100	4,486,670
2025-08-18	11.410	12.300	11.410	12.030	12.030	16,125,334
2025-08-17	11.510	11.650	11.410	11.410	11.410	2,611,740
2025-08-14	11.410	11.520	11.100	11.510	11.510	3,406,612
2025-08-13	11.590	11.800	11.370	11.410	11.410	4,502,049
2025-08-12	11.400	11.650	11.330	11.590	11.590	6,236,964
2025-08-11	10.900	11.450	10.900	11.400	11.400	10,096,041
2025-08-10	10.900	11.100	10.900	10.900	10.900	3,152,876
2025-08-07	10.910	11.200	10.830	10.900	10.900	6,152,894
2025-08-06	10.880	11.100	10.810	10.910	10.910	5,814,313
2025-08-05	10.500	11.200	10.360	10.880	10.880	18,079,954
2025-08-04	10.200	10.560	10.200	10.500	10.500	7,312,128
2025-08-03	10.150	10.250	10.040	10.200	10.200	2,207,805
2025-07-31	9.950	10.260	9.950	10.150	10.150	5,832,668
2025-07-30	9.930	10.250	9.750	9.950	9.950	7,456,520

← NewerPage 5 of 21 · 1,216 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.