Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 8.260 | 8.660 | 8.250 | 8.620 | 8.620 | 5,268,382 |
| 2024-10-24 | 8.300 | 8.460 | 8.190 | 8.260 | 8.260 | 1,109,007 |
| 2024-10-23 | 8.280 | 8.670 | 8.250 | 8.300 | 8.300 | 1,754,546 |
| 2024-10-22 | 8.160 | 8.300 | 8.120 | 8.280 | 8.280 | 1,515,339 |
| 2024-10-21 | 8.050 | 8.190 | 7.930 | 8.160 | 8.160 | 1,539,480 |
| 2024-10-20 | 8.500 | 8.590 | 7.930 | 8.050 | 8.050 | 3,546,723 |
| 2024-10-17 | 8.440 | 8.670 | 8.410 | 8.500 | 8.500 | 3,443,958 |
| 2024-10-16 | 8.310 | 8.470 | 8.260 | 8.440 | 8.440 | 1,663,235 |
| 2024-10-15 | 8.080 | 8.370 | 8.080 | 8.310 | 8.310 | 1,891,236 |
| 2024-10-14 | 8.070 | 8.260 | 8.060 | 8.080 | 8.080 | 1,110,262 |
| 2024-10-13 | 8.060 | 8.290 | 8.050 | 8.070 | 8.070 | 1,685,097 |
| 2024-10-10 | 8.190 | 8.340 | 8.020 | 8.060 | 8.060 | 1,873,222 |
| 2024-10-09 | 8.240 | 8.330 | 8.160 | 8.190 | 8.190 | 702,575 |
| 2024-10-08 | 8.430 | 8.480 | 8.130 | 8.240 | 8.240 | 1,540,110 |
| 2024-10-07 | 8.530 | 8.600 | 8.420 | 8.430 | 8.430 | 1,186,348 |
| 2024-10-03 | 8.500 | 8.600 | 8.480 | 8.530 | 8.530 | 997,768 |
| 2024-10-02 | 8.700 | 8.770 | 8.500 | 8.500 | 8.500 | 2,023,214 |
| 2024-10-01 | 8.730 | 8.830 | 8.660 | 8.700 | 8.700 | 1,448,102 |
| 2024-09-30 | 8.770 | 8.870 | 8.700 | 8.730 | 8.730 | 2,006,670 |
| 2024-09-29 | 8.730 | 8.880 | 8.720 | 8.770 | 8.770 | 2,692,495 |
| 2024-09-26 | 8.590 | 8.940 | 8.590 | 8.730 | 8.730 | 11,538,022 |
| 2024-09-25 | 8.600 | 8.650 | 8.570 | 8.590 | 8.590 | 1,878,063 |
| 2024-09-24 | 8.640 | 8.750 | 8.560 | 8.600 | 8.600 | 1,590,035 |
| 2024-09-23 | 8.800 | 8.900 | 8.640 | 8.640 | 8.640 | 1,732,384 |
| 2024-09-22 | 8.620 | 8.850 | 8.500 | 8.800 | 8.800 | 3,287,446 |
| 2024-09-19 | 8.670 | 8.750 | 8.600 | 8.620 | 8.620 | 1,660,523 |
| 2024-09-18 | 8.550 | 8.760 | 8.550 | 8.670 | 8.670 | 2,026,462 |
| 2024-09-17 | 8.520 | 8.850 | 8.510 | 8.550 | 8.550 | 4,214,528 |
| 2024-09-16 | 8.450 | 8.620 | 8.430 | 8.520 | 8.520 | 1,713,669 |
| 2024-09-12 | 8.440 | 8.590 | 8.390 | 8.450 | 8.450 | 2,721,074 |
| 2024-09-11 | 8.490 | 8.540 | 8.350 | 8.440 | 8.440 | 1,888,801 |
| 2024-09-10 | 8.490 | 8.650 | 8.480 | 8.490 | 8.490 | 1,482,045 |
| 2024-09-09 | 8.570 | 8.630 | 8.470 | 8.490 | 8.490 | 2,060,129 |
| 2024-09-08 | 8.750 | 8.820 | 8.550 | 8.570 | 8.570 | 2,102,491 |
| 2024-09-05 | 8.810 | 8.970 | 8.700 | 8.750 | 8.750 | 3,857,290 |
| 2024-09-04 | 9.000 | 9.000 | 8.670 | 8.810 | 8.810 | 4,028,637 |
| 2024-09-03 | 9.020 | 9.240 | 8.910 | 9.000 | 9.000 | 4,816,943 |
| 2024-09-02 | 9.120 | 9.390 | 8.950 | 9.020 | 9.020 | 9,055,992 |
| 2024-09-01 | 8.510 | 9.170 | 8.510 | 9.120 | 9.120 | 16,744,318 |
| 2024-08-29 | 8.420 | 8.650 | 8.420 | 8.510 | 8.510 | 7,411,689 |
| 2024-08-28 | 8.400 | 8.540 | 8.380 | 8.420 | 8.420 | 4,309,786 |
| 2024-08-27 | 8.490 | 8.590 | 8.290 | 8.400 | 8.400 | 2,506,069 |
| 2024-08-26 | 8.550 | 8.660 | 8.450 | 8.490 | 8.490 | 3,024,937 |
| 2024-08-25 | 8.360 | 8.690 | 8.360 | 8.550 | 8.550 | 4,854,486 |
| 2024-08-22 | 8.360 | 8.460 | 8.310 | 8.360 | 8.360 | 1,853,526 |
| 2024-08-21 | 8.460 | 8.510 | 8.360 | 8.360 | 8.360 | 2,246,331 |
| 2024-08-20 | 8.420 | 8.500 | 8.360 | 8.460 | 8.460 | 1,996,456 |
| 2024-08-19 | 8.460 | 8.560 | 8.350 | 8.420 | 8.420 | 2,431,924 |
| 2024-08-18 | 8.520 | 8.670 | 8.440 | 8.460 | 8.460 | 3,829,800 |
| 2024-08-15 | 8.580 | 8.750 | 8.520 | 8.520 | 8.520 | 4,956,046 |
| 2024-08-14 | 8.290 | 8.580 | 8.270 | 8.580 | 8.580 | 5,266,417 |
| 2024-08-13 | 8.310 | 8.520 | 8.200 | 8.290 | 8.290 | 3,047,956 |
| 2024-08-12 | 8.500 | 8.690 | 8.310 | 8.310 | 8.310 | 4,496,435 |
| 2024-08-11 | 8.250 | 8.560 | 8.250 | 8.500 | 8.500 | 4,052,578 |
| 2024-08-08 | 8.100 | 8.380 | 8.070 | 8.250 | 8.250 | 5,019,449 |
| 2024-08-07 | 8.040 | 8.200 | 8.000 | 8.100 | 8.100 | 3,311,455 |
| 2024-08-06 | 7.730 | 8.050 | 7.730 | 8.040 | 8.040 | 3,093,712 |
| 2024-08-05 | 8.250 | 8.250 | 7.460 | 7.730 | 7.730 | 5,593,866 |
| 2024-08-04 | 8.560 | 8.560 | 8.230 | 8.250 | 8.250 | 4,390,062 |
| 2024-08-01 | 8.710 | 8.830 | 8.550 | 8.560 | 8.560 | 7,830,649 |
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.