Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	25.490	26.990	25.490	25.490	19.305	3,560
2024-07-30	25.490	26.990	25.490	25.490	19.305	576
2024-07-29	25.490	27.390	25.490	25.490	19.305	467
2024-07-28	25.490	27.720	25.020	25.490	19.305	1,423
2024-07-24	28.690	28.690	23.010	25.490	19.305	19,269
2024-07-23	28.690	28.690	28.060	28.690	21.728	133
2024-07-22	28.650	28.690	28.610	28.690	21.728	899
2024-07-21	28.690	28.930	28.600	28.650	21.698	7,186
2024-07-18	28.690	28.990	28.500	28.690	21.728	524
2024-07-17	28.690	28.690	28.450	28.690	21.728	428
2024-07-16	28.690	28.690	28.500	28.690	21.728	570
2024-07-15	28.690	28.690	28.000	28.690	21.728	5,450
2024-07-14	28.690	28.690	28.690	28.690	21.728	0
2024-07-10	28.690	28.690	27.740	28.690	21.728	460
2024-07-09	28.690	28.690	27.710	28.690	21.728	221
2024-07-08	28.690	28.690	27.560	28.690	21.728	1,258
2024-07-07	28.690	28.690	27.500	28.690	21.728	582
2024-07-04	28.690	28.690	27.150	28.690	21.728	63
2024-07-03	28.690	28.690	28.690	28.690	21.728	0
2024-07-02	28.690	28.690	27.060	28.690	21.728	1,552
2024-07-01	28.690	29.790	26.100	28.690	21.728	1,713
2024-06-27	28.690	28.950	26.010	28.690	21.728	283
2024-06-26	28.690	28.880	27.620	28.690	21.728	614
2024-06-25	28.690	29.000	27.550	28.690	21.728	56
2024-06-24	28.690	28.780	28.690	28.690	21.728	42
2024-06-23	28.690	29.000	24.050	28.690	21.728	772
2024-06-13	28.690	28.690	27.200	28.690	21.728	84
2024-06-12	28.690	28.690	27.050	28.690	21.728	683
2024-06-11	28.690	28.690	27.050	28.690	21.728	339
2024-06-10	28.690	28.690	25.020	28.690	21.728	586
2024-06-09	28.690	28.690	26.000	28.690	21.728	20
2024-06-06	28.690	28.690	27.580	28.690	21.728	217
2024-06-05	28.690	28.690	28.690	28.690	21.728	0
2024-06-04	28.690	28.690	27.570	28.690	21.728	41
2024-06-03	28.690	28.690	27.570	28.690	21.728	2,698
2024-06-02	28.690	28.690	27.500	28.690	21.728	1,773
2024-05-30	28.690	28.690	27.460	28.690	21.728	163
2024-05-29	28.690	28.690	28.690	28.690	21.728	0
2024-05-28	28.690	28.690	27.230	28.690	21.728	167
2024-05-27	28.690	28.690	26.300	28.690	21.728	20
2024-05-26	28.690	28.690	25.650	28.690	21.728	446
2024-05-23	28.690	28.690	27.500	28.690	21.728	225
2024-05-22	28.690	28.690	27.500	28.690	21.728	338
2024-05-21	28.690	28.690	25.730	28.690	21.728	2,623
2024-05-20	28.690	28.690	25.330	28.690	21.728	539
2024-05-19	28.690	28.690	28.650	28.690	21.728	200
2024-05-16	28.690	28.690	27.950	28.690	21.728	245
2024-05-15	28.690	28.690	28.690	28.690	21.728	0
2024-05-14	28.690	28.690	25.190	28.690	21.728	85
2024-05-13	28.690	28.690	26.140	28.690	21.728	302
2024-05-12	28.690	30.370	26.260	28.690	21.728	3,031
2024-05-09	28.690	33.000	28.520	28.690	21.728	3,308
2024-05-08	28.690	28.690	28.000	28.690	21.728	408
2024-05-07	25.820	30.250	25.820	28.690	21.728	15,481
2024-05-02	31.200	31.200	25.010	25.820	19.555	17,718
2024-05-01	31.200	31.200	31.200	31.200	23.629	2,941
2024-04-30	31.200	31.200	27.450	31.200	23.629	21
2024-04-29	31.200	31.200	31.200	31.200	23.629	0
2024-04-28	31.200	31.200	28.010	31.200	23.629	1,769
2024-04-24	31.200	31.200	29.000	31.200	23.629	1,217

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	2.8952 EGP
2025-09-28	3.3345 EGP
2024-10-15	2.8702 EGP
2023-09-24	2.7318 EGP
2022-09-25	1.5186 EGP
2021-09-21	1.1994 EGP
2020-09-22	0.9952 EGP
2019-08-27	1.0655 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.