Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	30.990	31.830	30.030	30.990	23.470	2,573
2024-01-22	30.000	31.130	30.000	30.990	23.470	13,142
2024-01-21	30.000	30.970	30.000	30.000	22.721	262,507
2024-01-18	30.000	30.550	29.780	30.000	22.721	1,450
2024-01-17	30.000	30.490	29.510	30.000	22.721	35,516
2024-01-16	31.940	31.940	29.700	30.000	22.721	15,953
2024-01-15	31.940	31.940	29.800	31.940	24.190	2,321
2024-01-14	31.940	31.940	29.680	31.940	24.190	6,345
2024-01-11	31.940	31.940	29.680	31.940	24.190	1,502
2024-01-10	31.940	31.940	29.860	31.940	24.190	1,341
2024-01-09	31.940	31.940	29.850	31.940	24.190	36
2024-01-08	31.940	31.940	29.800	31.940	24.190	4,236
2024-01-04	31.940	31.940	30.590	31.940	24.190	642
2024-01-03	31.940	31.940	29.890	31.940	24.190	1,511
2024-01-02	31.940	31.940	29.810	31.940	24.190	582
2023-12-31	31.940	31.940	29.630	31.940	24.190	5,621
2023-12-28	31.940	31.940	29.810	31.940	24.190	5,600
2023-12-27	31.940	31.940	29.630	31.940	24.190	1,740
2023-12-26	31.940	31.940	29.630	31.940	24.190	688
2023-12-25	31.940	31.940	29.630	31.940	24.190	3,203
2023-12-24	31.940	31.940	30.000	31.940	24.190	219
2023-12-21	31.940	31.940	30.000	31.940	24.190	855
2023-12-20	31.940	31.940	29.700	31.940	24.190	3,141
2023-12-19	31.940	31.940	29.660	31.940	24.190	2,123
2023-12-18	31.940	31.940	29.610	31.940	24.190	7,652
2023-12-17	31.940	31.940	29.720	31.940	24.190	1,068
2023-12-14	31.940	31.940	29.550	31.940	24.190	113
2023-12-13	31.940	31.940	30.000	31.940	24.190	1,797
2023-12-12	31.940	31.940	27.110	31.940	24.190	275
2023-12-11	31.940	31.940	29.290	31.940	24.190	578
2023-12-10	31.940	31.940	29.510	31.940	24.190	2,633
2023-12-07	31.940	31.940	29.800	31.940	24.190	2,066
2023-12-06	31.940	31.940	30.060	31.940	24.190	6,102
2023-12-05	31.940	31.940	29.800	31.940	24.190	3,427
2023-12-04	31.940	31.940	30.000	31.940	24.190	3,477
2023-12-03	31.940	31.940	30.050	31.940	24.190	2,089
2023-11-30	31.940	31.940	29.450	31.940	24.190	4,936
2023-11-29	31.940	31.940	30.000	31.940	24.190	2,744
2023-11-28	31.940	31.940	29.250	31.940	24.190	7,989
2023-11-27	31.940	31.940	30.520	31.940	24.190	4,808
2023-11-26	28.800	34.450	28.800	31.940	24.190	14,235
2023-11-23	24.000	28.800	24.000	28.800	21.812	18,228
2023-11-22	24.000	28.800	24.000	24.000	18.176	8,827
2023-11-21	24.000	27.450	24.000	24.000	18.176	4,759
2023-11-20	24.000	27.250	24.000	24.000	18.176	1,503
2023-11-19	24.000	27.250	24.000	24.000	18.176	5,359
2023-11-16	24.000	28.000	24.000	24.000	18.176	10,730
2023-11-15	24.450	25.480	24.000	24.000	18.176	2,499
2023-11-14	25.290	25.480	23.900	24.450	18.517	12,560
2023-11-13	24.120	25.500	23.990	25.290	19.153	18,510
2023-11-12	24.120	25.500	21.010	24.120	18.267	8,467
2023-11-09	24.120	24.130	23.100	24.120	18.267	4,669
2023-11-08	20.110	24.130	20.110	24.120	18.267	22,074
2023-11-07	20.110	22.500	20.110	20.110	15.230	268
2023-11-06	20.110	22.490	20.110	20.110	15.230	2,368
2023-11-05	20.110	22.200	20.110	20.110	15.230	145
2023-11-02	20.110	22.150	20.110	20.110	15.230	2,481
2023-11-01	20.110	21.980	20.110	20.110	15.230	1,404
2023-10-31	20.110	22.500	20.110	20.110	15.230	1,611
2023-10-30	20.110	22.000	20.110	20.110	15.230	8,140

← NewerPage 12 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.