Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.970 | 8.100 | 7.960 | 8.080 | 8.080 | 1,747,169 |
| 2025-04-22 | 8.000 | 8.120 | 7.950 | 7.970 | 7.970 | 1,448,944 |
| 2025-04-17 | 7.960 | 8.120 | 7.930 | 8.000 | 8.000 | 1,334,527 |
| 2025-04-16 | 8.020 | 8.070 | 7.950 | 7.960 | 7.960 | 688,557 |
| 2025-04-15 | 8.050 | 8.180 | 8.010 | 8.020 | 8.020 | 2,522,960 |
| 2025-04-14 | 7.750 | 8.070 | 7.750 | 8.050 | 8.050 | 3,139,376 |
| 2025-04-13 | 7.660 | 7.800 | 7.660 | 7.750 | 7.750 | 1,290,569 |
| 2025-04-10 | 7.360 | 7.750 | 7.360 | 7.660 | 7.660 | 1,042,409 |
| 2025-04-09 | 7.840 | 7.840 | 7.360 | 7.360 | 7.360 | 1,615,096 |
| 2025-04-08 | 7.770 | 7.850 | 7.770 | 7.840 | 7.840 | 1,453,782 |
| 2025-04-07 | 7.720 | 7.780 | 7.520 | 7.770 | 7.770 | 1,582,668 |
| 2025-04-06 | 8.070 | 8.070 | 7.710 | 7.720 | 7.720 | 1,475,991 |
| 2025-04-03 | 8.050 | 8.090 | 7.980 | 8.070 | 8.070 | 1,149,147 |
| 2025-03-27 | 8.050 | 8.150 | 8.030 | 8.050 | 8.050 | 1,304,792 |
| 2025-03-26 | 8.000 | 8.100 | 7.930 | 8.050 | 8.050 | 1,897,361 |
| 2025-03-25 | 8.070 | 8.140 | 7.950 | 8.000 | 8.000 | 988,638 |
| 2025-03-24 | 8.200 | 8.260 | 7.970 | 8.070 | 8.070 | 1,478,500 |
| 2025-03-23 | 8.130 | 8.330 | 8.130 | 8.200 | 8.200 | 876,927 |
| 2025-03-20 | 8.070 | 8.220 | 8.070 | 8.130 | 8.130 | 1,133,413 |
| 2025-03-19 | 8.300 | 8.340 | 8.030 | 8.070 | 8.070 | 2,813,758 |
| 2025-03-18 | 8.370 | 8.440 | 8.240 | 8.300 | 8.300 | 1,340,486 |
| 2025-03-17 | 8.500 | 8.500 | 8.360 | 8.370 | 8.370 | 1,630,818 |
| 2025-03-16 | 8.550 | 8.570 | 8.470 | 8.500 | 8.500 | 1,046,425 |
| 2025-03-13 | 8.560 | 8.610 | 8.450 | 8.550 | 8.550 | 1,773,806 |
| 2025-03-12 | 8.540 | 8.620 | 8.530 | 8.560 | 8.560 | 894,404 |
| 2025-03-11 | 8.550 | 8.600 | 8.480 | 8.540 | 8.540 | 964,759 |
| 2025-03-10 | 8.520 | 8.690 | 8.520 | 8.550 | 8.550 | 1,706,607 |
| 2025-03-09 | 8.570 | 8.610 | 8.470 | 8.520 | 8.520 | 661,929 |
| 2025-03-06 | 8.530 | 8.600 | 8.490 | 8.570 | 8.570 | 1,163,850 |
| 2025-03-05 | 8.650 | 8.660 | 8.500 | 8.530 | 8.530 | 718,878 |
| 2025-03-04 | 8.580 | 8.650 | 8.520 | 8.650 | 8.650 | 1,029,984 |
| 2025-03-03 | 8.510 | 8.690 | 8.510 | 8.580 | 8.580 | 1,387,564 |
| 2025-03-02 | 8.540 | 8.600 | 8.500 | 8.510 | 8.510 | 583,705 |
| 2025-02-27 | 8.610 | 8.700 | 8.520 | 8.540 | 8.540 | 1,279,907 |
| 2025-02-26 | 8.690 | 8.760 | 8.590 | 8.610 | 8.610 | 1,419,254 |
| 2025-02-25 | 8.650 | 8.830 | 8.650 | 8.690 | 8.690 | 2,842,939 |
| 2025-02-24 | 8.730 | 8.800 | 8.550 | 8.650 | 8.650 | 3,699,596 |
| 2025-02-23 | 8.860 | 8.920 | 8.730 | 8.730 | 8.730 | 3,153,107 |
| 2025-02-20 | 8.620 | 8.930 | 8.620 | 8.860 | 8.860 | 7,476,909 |
| 2025-02-19 | 8.570 | 8.720 | 8.570 | 8.620 | 8.620 | 2,329,480 |
| 2025-02-18 | 8.600 | 8.660 | 8.470 | 8.570 | 8.570 | 6,084,766 |
| 2025-02-17 | 8.740 | 8.850 | 8.590 | 8.600 | 8.600 | 2,441,465 |
| 2025-02-16 | 8.550 | 8.930 | 8.550 | 8.740 | 8.740 | 7,289,685 |
| 2025-02-13 | 8.330 | 8.750 | 8.310 | 8.550 | 8.550 | 4,238,365 |
| 2025-02-12 | 8.500 | 8.500 | 8.260 | 8.330 | 8.330 | 1,685,318 |
| 2025-02-11 | 8.840 | 8.960 | 8.450 | 8.500 | 8.500 | 4,222,986 |
| 2025-02-10 | 8.770 | 8.990 | 8.730 | 8.840 | 8.840 | 5,200,503 |
| 2025-02-09 | 8.560 | 8.900 | 8.560 | 8.770 | 8.770 | 4,594,660 |
| 2025-02-06 | 8.630 | 8.780 | 8.550 | 8.560 | 8.560 | 2,354,835 |
| 2025-02-05 | 8.600 | 8.990 | 8.600 | 8.630 | 8.630 | 10,122,866 |
| 2025-02-04 | 8.530 | 8.680 | 8.470 | 8.600 | 8.600 | 4,081,608 |
| 2025-02-03 | 8.740 | 9.080 | 8.530 | 8.530 | 8.530 | 13,628,652 |
| 2025-02-02 | 8.030 | 8.850 | 8.000 | 8.740 | 8.740 | 11,298,215 |
| 2025-01-30 | 8.030 | 8.180 | 8.020 | 8.030 | 8.030 | 724,697 |
| 2025-01-29 | 8.010 | 8.120 | 8.010 | 8.030 | 8.030 | 526,455 |
| 2025-01-28 | 7.930 | 8.050 | 7.930 | 8.010 | 8.010 | 560,065 |
| 2025-01-27 | 8.160 | 8.270 | 7.930 | 7.930 | 7.930 | 1,762,838 |
| 2025-01-26 | 8.130 | 8.320 | 8.130 | 8.160 | 8.160 | 1,928,364 |
| 2025-01-23 | 8.240 | 8.330 | 8.130 | 8.130 | 8.130 | 1,301,823 |
| 2025-01-22 | 8.110 | 8.350 | 8.100 | 8.240 | 8.240 | 1,359,932 |
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.