Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	20.110	21.700	20.110	20.110	15.230	11,866
2023-10-26	20.110	21.000	20.110	20.110	15.230	7,640
2023-10-25	20.110	20.800	20.110	20.110	15.230	5,203
2023-10-24	20.110	20.800	20.110	20.110	15.230	4,141
2023-10-23	20.110	20.500	20.110	20.110	15.230	565
2023-10-22	20.110	20.500	20.110	20.110	15.230	753
2023-10-19	20.110	20.690	20.110	20.110	15.230	233
2023-10-18	19.960	20.740	19.960	20.110	15.230	16,774
2023-10-17	19.960	20.740	19.550	19.960	15.117	12,881
2023-10-16	19.960	20.590	19.120	19.960	15.117	1,986
2023-10-15	19.960	20.800	16.300	19.960	15.117	12,128
2023-10-12	19.960	20.890	19.960	19.960	15.117	6,989
2023-10-11	19.960	20.100	19.960	19.960	15.117	2,521
2023-10-10	19.960	20.450	19.960	19.960	15.117	1,478
2023-10-09	19.960	20.490	19.500	19.960	15.117	2,420
2023-10-08	19.890	20.190	19.500	19.960	15.117	40,522
2023-10-04	19.890	20.190	19.890	19.890	15.064	7,160
2023-10-03	20.000	20.210	19.500	19.890	15.064	41,432
2023-10-02	19.990	20.230	19.700	20.000	15.147	36,201
2023-10-01	19.970	20.250	19.500	19.990	15.139	21,969
2023-09-27	19.970	20.900	19.970	19.970	15.124	7,448
2023-09-26	19.970	20.960	19.970	19.970	15.124	4,032
2023-09-25	19.970	21.000	19.970	19.970	15.124	9,525
2023-09-24	24.040	24.040	18.110	19.970	15.124	22,025
2023-09-21	23.470	24.250	20.090	24.040	15.716	56,836
2023-09-20	23.450	23.990	23.360	23.470	15.343	24,254
2023-09-19	23.240	23.740	22.600	23.450	15.330	30,058
2023-09-18	21.460	23.350	21.460	23.240	15.193	39,952
2023-09-17	21.460	22.500	21.460	21.460	14.029	13,163
2023-09-14	21.460	22.400	21.460	21.460	14.029	5,102
2023-09-13	21.460	22.050	21.400	21.460	14.029	7,289
2023-09-12	21.460	22.200	21.460	21.460	14.029	10,293
2023-09-11	21.460	22.490	21.460	21.460	14.029	7,772
2023-09-10	21.460	22.290	21.150	21.460	14.029	13,397
2023-09-07	20.350	22.490	20.080	21.460	14.029	23,288
2023-09-06	20.350	21.150	20.350	20.350	13.304	1,773
2023-09-05	20.350	22.200	20.350	20.350	13.304	9,983
2023-09-04	20.350	22.900	20.050	20.350	13.304	8,671
2023-09-03	17.590	21.000	17.590	20.350	13.304	15,677
2023-08-31	17.590	21.100	17.590	17.590	11.499	5,403
2023-08-30	17.590	21.100	17.590	17.590	11.499	40,368
2023-08-29	17.590	21.100	17.590	17.590	11.499	11,411
2023-08-28	17.590	21.100	17.590	17.590	11.499	1,195
2023-08-27	17.590	21.100	17.590	17.590	11.499	5,541
2023-08-24	17.590	21.100	17.590	17.590	11.499	4,109
2023-08-23	17.590	21.100	17.590	17.590	11.499	6,559
2023-08-22	17.590	21.100	17.590	17.590	11.499	615
2023-08-21	17.590	21.100	17.590	17.590	11.499	65
2023-08-20	17.590	21.100	17.590	17.590	11.499	420
2023-08-17	17.590	21.100	17.590	17.590	11.499	521
2023-08-16	17.590	21.100	17.590	17.590	11.499	658
2023-08-15	17.590	21.100	17.590	17.590	11.499	400
2023-08-14	17.590	21.100	17.590	17.590	11.499	1,793
2023-08-13	17.590	21.100	17.590	17.590	11.499	61
2023-08-10	17.590	21.100	17.590	17.590	11.499	5,378
2023-08-09	17.590	21.100	17.590	17.590	11.499	3,314
2023-08-08	17.590	21.100	17.590	17.590	11.499	9,651
2023-08-07	17.590	20.950	17.590	17.590	11.499	7,089
2023-08-06	17.590	20.190	17.590	17.590	11.499	852
2023-08-03	17.590	20.200	17.590	17.590	11.499	2,000

← NewerPage 13 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.