Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9.610 | 10.070 | 9.500 | 9.930 | 9.930 | 7,822,178 |
| 2025-07-28 | 9.940 | 10.110 | 9.600 | 9.610 | 9.610 | 3,387,399 |
| 2025-07-27 | 9.790 | 10.280 | 9.760 | 9.940 | 9.940 | 6,939,780 |
| 2025-07-23 | 9.720 | 9.950 | 9.630 | 9.790 | 9.790 | 3,845,686 |
| 2025-07-22 | 10.030 | 10.240 | 9.720 | 9.720 | 9.720 | 5,183,900 |
| 2025-07-21 | 10.500 | 10.510 | 10.000 | 10.030 | 10.030 | 4,290,473 |
| 2025-07-20 | 10.520 | 10.700 | 10.330 | 10.500 | 10.500 | 4,607,701 |
| 2025-07-17 | 10.200 | 10.600 | 10.060 | 10.520 | 10.520 | 17,376,384 |
| 2025-07-16 | 9.620 | 10.700 | 9.450 | 10.200 | 10.200 | 23,272,124 |
| 2025-07-15 | 9.200 | 9.850 | 9.200 | 9.620 | 9.620 | 15,098,143 |
| 2025-07-14 | 8.400 | 9.500 | 8.320 | 9.200 | 9.200 | 23,509,334 |
| 2025-07-13 | 8.320 | 8.630 | 8.320 | 8.400 | 8.400 | 3,900,762 |
| 2025-07-10 | 8.370 | 8.420 | 8.230 | 8.320 | 8.320 | 2,964,267 |
| 2025-07-09 | 8.440 | 8.600 | 8.300 | 8.370 | 8.370 | 5,084,838 |
| 2025-07-07 | 7.590 | 8.780 | 7.550 | 8.440 | 8.440 | 18,447,202 |
| 2025-07-06 | 7.450 | 7.680 | 7.450 | 7.590 | 7.590 | 1,259,049 |
| 2025-07-02 | 7.500 | 7.560 | 7.450 | 7.450 | 7.450 | 1,135,949 |
| 2025-07-01 | 7.550 | 7.610 | 7.500 | 7.500 | 7.500 | 669,841 |
| 2025-06-30 | 7.620 | 7.710 | 7.550 | 7.550 | 7.550 | 1,217,029 |
| 2025-06-29 | 7.590 | 7.770 | 7.590 | 7.620 | 7.620 | 1,618,768 |
| 2025-06-25 | 7.450 | 7.590 | 7.350 | 7.590 | 7.590 | 1,622,689 |
| 2025-06-24 | 7.230 | 7.450 | 7.230 | 7.450 | 7.450 | 2,761,287 |
| 2025-06-23 | 7.090 | 7.300 | 7.050 | 7.230 | 7.230 | 2,664,964 |
| 2025-06-22 | 6.920 | 7.100 | 6.770 | 7.090 | 7.090 | 1,756,793 |
| 2025-06-19 | 7.040 | 7.130 | 6.920 | 6.920 | 6.920 | 1,439,592 |
| 2025-06-18 | 7.080 | 7.100 | 6.990 | 7.040 | 7.040 | 1,253,255 |
| 2025-06-17 | 7.340 | 7.390 | 7.050 | 7.080 | 7.080 | 1,091,145 |
| 2025-06-16 | 7.270 | 7.400 | 7.250 | 7.340 | 7.340 | 948,692 |
| 2025-06-15 | 7.680 | 7.680 | 6.750 | 7.270 | 7.270 | 1,552,874 |
| 2025-06-12 | 7.910 | 7.910 | 7.650 | 7.680 | 7.680 | 1,763,350 |
| 2025-06-11 | 7.970 | 8.050 | 7.910 | 7.910 | 7.910 | 1,448,928 |
| 2025-06-10 | 7.890 | 8.130 | 7.890 | 7.970 | 7.970 | 1,409,173 |
| 2025-06-04 | 7.830 | 8.050 | 7.830 | 7.890 | 7.890 | 2,892,976 |
| 2025-06-03 | 7.580 | 7.900 | 7.580 | 7.830 | 7.830 | 3,629,155 |
| 2025-06-02 | 7.570 | 7.710 | 7.530 | 7.580 | 7.580 | 1,421,398 |
| 2025-06-01 | 7.580 | 7.630 | 7.550 | 7.570 | 7.570 | 687,631 |
| 2025-05-29 | 7.600 | 7.670 | 7.550 | 7.580 | 7.580 | 1,200,580 |
| 2025-05-28 | 7.650 | 7.720 | 7.600 | 7.600 | 7.600 | 1,495,545 |
| 2025-05-27 | 7.630 | 7.700 | 7.590 | 7.650 | 7.650 | 1,773,895 |
| 2025-05-26 | 7.670 | 7.710 | 7.620 | 7.630 | 7.630 | 1,362,926 |
| 2025-05-25 | 7.700 | 7.770 | 7.630 | 7.670 | 7.670 | 1,250,730 |
| 2025-05-22 | 7.630 | 7.740 | 7.600 | 7.700 | 7.700 | 2,189,272 |
| 2025-05-21 | 7.780 | 7.810 | 7.600 | 7.630 | 7.630 | 4,315,217 |
| 2025-05-20 | 7.850 | 7.980 | 7.780 | 7.780 | 7.780 | 1,824,259 |
| 2025-05-19 | 8.030 | 8.100 | 7.850 | 7.850 | 7.850 | 3,147,201 |
| 2025-05-18 | 7.920 | 8.120 | 7.920 | 8.030 | 8.030 | 5,145,628 |
| 2025-05-15 | 7.960 | 8.020 | 7.880 | 7.920 | 7.920 | 1,302,116 |
| 2025-05-14 | 8.000 | 8.070 | 7.950 | 7.960 | 7.960 | 470,221 |
| 2025-05-13 | 8.000 | 8.110 | 7.980 | 8.000 | 8.000 | 944,210 |
| 2025-05-12 | 8.040 | 8.190 | 7.970 | 8.000 | 8.000 | 1,298,636 |
| 2025-05-11 | 8.170 | 8.280 | 8.040 | 8.040 | 8.040 | 850,351 |
| 2025-05-08 | 8.150 | 8.250 | 8.070 | 8.170 | 8.170 | 1,328,634 |
| 2025-05-07 | 8.310 | 8.380 | 8.100 | 8.150 | 8.150 | 2,552,987 |
| 2025-05-06 | 8.300 | 8.400 | 8.290 | 8.310 | 8.310 | 1,554,448 |
| 2025-05-05 | 8.420 | 8.470 | 8.300 | 8.300 | 8.300 | 1,631,119 |
| 2025-05-04 | 8.390 | 8.480 | 8.390 | 8.420 | 8.420 | 2,576,219 |
| 2025-04-30 | 8.270 | 8.390 | 8.220 | 8.390 | 8.390 | 2,001,860 |
| 2025-04-29 | 8.250 | 8.360 | 8.200 | 8.270 | 8.270 | 4,072,194 |
| 2025-04-28 | 8.300 | 8.360 | 8.220 | 8.250 | 8.250 | 1,952,591 |
| 2025-04-27 | 8.080 | 8.300 | 8.080 | 8.300 | 8.300 | 5,483,528 |
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.