Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	31.200	31.200	29.000	31.200	23.629	253
2024-04-22	31.200	31.200	30.000	31.200	23.629	905
2024-04-21	31.200	31.200	29.800	31.200	23.629	131
2024-04-18	31.200	31.200	29.800	31.200	23.629	958
2024-04-17	31.200	31.200	29.810	31.200	23.629	442
2024-04-16	31.200	31.200	29.610	31.200	23.629	922
2024-04-15	31.200	31.200	29.600	31.200	23.629	927
2024-04-08	31.200	31.200	29.810	31.200	23.629	15
2024-04-07	31.200	31.200	31.200	31.200	23.629	0
2024-04-04	31.200	31.200	29.570	31.200	23.629	1,869
2024-04-03	31.200	31.200	29.330	31.200	23.629	69
2024-04-02	31.200	31.200	29.160	31.200	23.629	572
2024-04-01	31.200	31.200	29.020	31.200	23.629	355
2024-03-31	31.200	31.200	29.530	31.200	23.629	283
2024-03-28	31.200	31.200	31.200	31.200	23.629	0
2024-03-27	31.200	31.200	26.320	31.200	23.629	5,380
2024-03-26	31.200	31.200	28.010	31.200	23.629	4,408
2024-03-25	31.200	31.200	29.000	31.200	23.629	5,517
2024-03-24	31.200	31.200	29.000	31.200	23.629	76
2024-03-21	31.200	31.200	28.850	31.200	23.629	6
2024-03-20	31.200	31.500	28.100	31.200	23.629	298
2024-03-19	31.200	31.950	26.500	31.200	23.629	463
2024-03-18	31.200	32.000	26.000	31.200	23.629	1,856
2024-03-17	31.200	31.200	30.000	31.200	23.629	181
2024-03-14	31.200	32.500	26.000	31.200	23.629	4,136
2024-03-13	31.200	32.590	30.050	31.200	23.629	1,668
2024-03-12	31.200	37.440	30.990	31.200	23.629	8,172
2024-03-11	31.200	31.200	29.500	31.200	23.629	403
2024-03-10	31.200	31.200	30.000	31.200	23.629	174
2024-03-07	31.200	31.200	29.500	31.200	23.629	3,259
2024-03-06	31.200	31.200	29.500	31.200	23.629	9,139
2024-03-05	31.200	31.210	29.620	31.200	23.629	947
2024-03-04	31.200	31.200	29.620	31.200	23.629	1,398
2024-03-03	31.200	31.250	29.750	31.200	23.629	1,431
2024-02-29	31.200	31.200	29.800	31.200	23.629	438
2024-02-28	31.200	31.200	30.000	31.200	23.629	2,063
2024-02-27	31.200	31.200	30.000	31.200	23.629	1,215
2024-02-26	31.200	31.200	29.800	31.200	23.629	150
2024-02-25	31.200	31.200	29.800	31.200	23.629	714
2024-02-22	31.200	31.200	30.370	31.200	23.629	152
2024-02-21	31.200	31.350	30.350	31.200	23.629	472
2024-02-20	31.200	31.200	30.850	31.200	23.629	1,972
2024-02-19	31.200	31.390	30.850	31.200	23.629	79
2024-02-18	31.200	31.440	30.200	31.200	23.629	1,547
2024-02-15	31.200	31.480	30.080	31.200	23.629	665
2024-02-14	31.200	31.480	30.010	31.200	23.629	430
2024-02-13	31.200	31.490	31.200	31.200	23.629	1,096
2024-02-12	30.990	31.220	30.870	31.200	23.629	18,734
2024-02-11	30.990	30.990	29.820	30.990	23.470	3,195
2024-02-08	30.990	30.990	29.800	30.990	23.470	8,788
2024-02-07	30.990	30.990	30.000	30.990	23.470	1,230
2024-02-06	30.990	30.990	30.000	30.990	23.470	1,334
2024-02-05	30.990	30.990	30.010	30.990	23.470	247
2024-02-04	30.990	30.990	30.000	30.990	23.470	805
2024-02-01	30.990	31.000	30.000	30.990	23.470	7,695
2024-01-31	30.990	31.480	30.130	30.990	23.470	7,936
2024-01-30	30.990	31.490	30.250	30.990	23.470	1,240
2024-01-29	30.990	31.110	30.200	30.990	23.470	1,822
2024-01-28	30.990	31.950	29.710	30.990	23.470	4,328
2024-01-24	30.990	31.990	30.030	30.990	23.470	2,550

← NewerPage 11 of 21 · 1,216 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.