Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.200 | 8.230 | 8.090 | 8.110 | 8.110 | 714,256 |
| 2025-01-20 | 8.300 | 8.370 | 8.090 | 8.200 | 8.200 | 1,642,577 |
| 2025-01-19 | 8.380 | 8.460 | 8.300 | 8.300 | 8.300 | 3,582,127 |
| 2025-01-16 | 8.060 | 8.380 | 8.060 | 8.380 | 8.380 | 2,891,017 |
| 2025-01-15 | 8.010 | 8.090 | 7.920 | 8.060 | 8.060 | 929,574 |
| 2025-01-14 | 7.910 | 8.070 | 7.710 | 8.010 | 8.010 | 2,193,571 |
| 2025-01-13 | 8.350 | 8.470 | 7.910 | 7.910 | 7.910 | 4,632,537 |
| 2025-01-12 | 7.870 | 8.420 | 7.620 | 8.350 | 8.350 | 5,292,143 |
| 2025-01-09 | 7.860 | 8.050 | 7.830 | 7.870 | 7.870 | 2,207,023 |
| 2025-01-08 | 7.700 | 8.050 | 7.630 | 7.860 | 7.860 | 3,400,908 |
| 2025-01-06 | 7.700 | 7.740 | 7.550 | 7.700 | 7.700 | 1,353,747 |
| 2025-01-05 | 7.290 | 7.710 | 7.290 | 7.700 | 7.700 | 2,376,742 |
| 2025-01-02 | 7.080 | 7.330 | 7.080 | 7.290 | 7.290 | 897,664 |
| 2024-12-31 | 6.890 | 7.090 | 6.890 | 7.080 | 7.080 | 1,157,115 |
| 2024-12-30 | 7.110 | 7.200 | 6.810 | 6.890 | 6.890 | 1,113,750 |
| 2024-12-29 | 7.230 | 7.290 | 7.110 | 7.110 | 7.110 | 822,266 |
| 2024-12-26 | 7.320 | 7.330 | 7.200 | 7.230 | 7.230 | 671,911 |
| 2024-12-25 | 7.280 | 7.330 | 7.200 | 7.320 | 7.320 | 0 |
| 2024-12-24 | 7.300 | 7.420 | 7.250 | 7.280 | 7.280 | 541,867 |
| 2024-12-23 | 7.540 | 7.590 | 7.300 | 7.300 | 7.300 | 866,703 |
| 2024-12-22 | 7.600 | 7.750 | 7.530 | 7.540 | 7.540 | 787,581 |
| 2024-12-19 | 7.530 | 7.650 | 7.350 | 7.600 | 7.600 | 1,351,653 |
| 2024-12-18 | 7.710 | 7.760 | 7.470 | 7.530 | 7.530 | 639,966 |
| 2024-12-17 | 7.700 | 7.800 | 7.670 | 7.710 | 7.710 | 462,189 |
| 2024-12-16 | 7.740 | 7.800 | 7.690 | 7.700 | 7.700 | 516,877 |
| 2024-12-15 | 7.800 | 7.890 | 7.730 | 7.740 | 7.740 | 824,226 |
| 2024-12-12 | 7.770 | 7.850 | 7.770 | 7.800 | 7.800 | 437,263 |
| 2024-12-11 | 7.780 | 7.860 | 7.750 | 7.770 | 7.770 | 415,417 |
| 2024-12-10 | 7.950 | 8.000 | 7.770 | 7.780 | 7.780 | 1,566,879 |
| 2024-12-09 | 8.080 | 8.100 | 7.930 | 7.950 | 7.950 | 1,016,767 |
| 2024-12-08 | 8.020 | 8.180 | 8.020 | 8.080 | 8.080 | 743,094 |
| 2024-12-05 | 7.920 | 8.090 | 7.920 | 8.020 | 8.020 | 1,220,945 |
| 2024-12-04 | 7.920 | 7.990 | 7.910 | 7.920 | 7.920 | 810,233 |
| 2024-12-03 | 7.980 | 8.050 | 7.910 | 7.920 | 7.920 | 641,002 |
| 2024-12-02 | 8.010 | 8.100 | 7.970 | 7.980 | 7.980 | 672,899 |
| 2024-12-01 | 7.790 | 8.080 | 7.790 | 8.010 | 8.010 | 1,130,098 |
| 2024-11-28 | 7.760 | 7.840 | 7.700 | 7.790 | 7.790 | 892,049 |
| 2024-11-27 | 7.890 | 7.950 | 7.750 | 7.760 | 7.760 | 587,276 |
| 2024-11-26 | 7.840 | 7.950 | 7.840 | 7.890 | 7.890 | 531,754 |
| 2024-11-25 | 7.960 | 7.990 | 7.800 | 7.840 | 7.840 | 1,043,061 |
| 2024-11-24 | 8.090 | 8.140 | 7.960 | 7.960 | 7.960 | 1,003,768 |
| 2024-11-21 | 8.060 | 8.180 | 8.050 | 8.090 | 8.090 | 733,530 |
| 2024-11-20 | 8.100 | 8.180 | 8.040 | 8.060 | 8.060 | 860,221 |
| 2024-11-19 | 8.210 | 8.240 | 8.080 | 8.100 | 8.100 | 1,025,632 |
| 2024-11-18 | 8.340 | 8.390 | 8.210 | 8.210 | 8.210 | 1,043,446 |
| 2024-11-17 | 8.400 | 8.470 | 8.330 | 8.340 | 8.340 | 956,721 |
| 2024-11-14 | 8.450 | 8.520 | 8.390 | 8.400 | 8.400 | 1,120,971 |
| 2024-11-13 | 8.330 | 8.530 | 8.330 | 8.450 | 8.450 | 2,420,775 |
| 2024-11-12 | 8.330 | 8.380 | 8.290 | 8.330 | 8.330 | 1,357,066 |
| 2024-11-11 | 8.330 | 8.380 | 8.300 | 8.330 | 8.330 | 1,508,813 |
| 2024-11-10 | 8.340 | 8.390 | 8.300 | 8.330 | 8.330 | 1,072,057 |
| 2024-11-07 | 8.350 | 8.400 | 8.300 | 8.340 | 8.340 | 1,695,596 |
| 2024-11-06 | 8.280 | 8.430 | 8.270 | 8.350 | 8.350 | 1,071,927 |
| 2024-11-05 | 8.340 | 8.480 | 8.260 | 8.280 | 8.280 | 990,492 |
| 2024-11-04 | 8.390 | 8.460 | 8.330 | 8.340 | 8.340 | 902,788 |
| 2024-11-03 | 8.380 | 8.530 | 8.380 | 8.390 | 8.390 | 1,092,718 |
| 2024-10-31 | 8.380 | 8.480 | 8.330 | 8.380 | 8.380 | 1,056,369 |
| 2024-10-30 | 8.570 | 8.670 | 8.210 | 8.380 | 8.380 | 2,236,396 |
| 2024-10-29 | 8.570 | 8.780 | 8.520 | 8.570 | 8.570 | 6,005,242 |
| 2024-10-28 | 8.620 | 8.770 | 8.530 | 8.570 | 8.570 | 3,641,640 |
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.