Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.590	20.370	17.590	17.590	11.499	2,009
2023-08-01	17.590	20.400	17.590	17.590	11.499	796
2023-07-31	17.590	20.300	17.590	17.590	11.499	260
2023-07-30	17.590	20.500	17.590	17.590	11.499	964
2023-07-27	17.590	20.300	17.590	17.590	11.499	7,530
2023-07-26	17.590	20.140	17.590	17.590	11.499	1,564
2023-07-25	17.590	20.250	17.590	17.590	11.499	872
2023-07-24	17.590	20.490	17.590	17.590	11.499	1,603
2023-07-19	17.590	20.490	17.590	17.590	11.499	399
2023-07-18	17.590	20.320	17.590	17.590	11.499	1,771
2023-07-17	17.590	20.200	17.590	17.590	11.499	2,348
2023-07-16	17.590	20.250	17.590	17.590	11.499	293
2023-07-13	17.590	20.340	17.590	17.590	11.499	428
2023-07-12	17.590	20.470	17.590	17.590	11.499	527
2023-07-11	17.590	20.470	17.590	17.590	11.499	264
2023-07-10	17.590	20.000	17.590	17.590	11.499	1,435
2023-07-09	17.590	20.710	17.590	17.590	11.499	1,100
2023-07-06	17.590	20.970	17.590	17.590	11.499	2,976
2023-07-05	17.590	20.990	17.590	17.590	11.499	728
2023-07-04	17.590	21.100	17.590	17.590	11.499	1,966
2023-06-26	17.590	20.000	17.590	17.590	11.499	7,902
2023-06-25	17.590	19.600	17.590	17.590	11.499	3,116
2023-06-22	17.590	19.540	17.590	17.590	11.499	513
2023-06-21	17.590	19.100	17.590	17.590	11.499	1,253
2023-06-20	17.590	19.000	17.590	17.590	11.499	7,283
2023-06-19	17.590	18.990	17.590	17.590	11.499	4,686
2023-06-18	17.590	19.280	17.590	17.590	11.499	1,857
2023-06-15	17.590	18.880	17.590	17.590	11.499	5,227
2023-06-14	17.590	18.700	17.590	17.590	11.499	423
2023-06-13	17.590	18.790	17.590	17.590	11.499	957
2023-06-12	17.590	18.500	17.590	17.590	11.499	356
2023-06-11	17.590	18.500	17.590	17.590	11.499	1,397
2023-06-08	17.590	18.720	17.590	17.590	11.499	4,250
2023-06-07	17.590	18.600	17.590	17.590	11.499	6,961
2023-06-06	17.590	18.500	17.590	17.590	11.499	14,476
2023-06-05	17.590	18.500	17.210	17.590	11.499	8,181
2023-06-04	17.590	18.000	17.030	17.590	11.499	6,980
2023-06-01	15.960	18.900	15.960	17.590	11.499	17,088
2023-05-31	13.310	15.970	13.310	15.960	10.434	20,647
2023-05-30	13.310	15.970	13.310	13.310	8.701	16,894
2023-05-29	13.310	15.900	13.310	13.310	8.701	11,501
2023-05-28	13.310	15.150	13.310	13.310	8.701	9,560
2023-05-25	13.310	14.940	13.310	13.310	8.701	1,439
2023-05-24	13.310	14.900	13.310	13.310	8.701	6,831
2023-05-23	13.310	14.900	13.310	13.310	8.701	4,434
2023-05-22	13.310	14.940	13.310	13.310	8.701	747
2023-05-21	13.310	15.000	13.310	13.310	8.701	4,255
2023-05-18	13.310	14.940	13.310	13.310	8.701	3,146
2023-05-17	13.310	15.000	13.310	13.310	8.701	674
2023-05-16	13.310	15.140	13.310	13.310	8.701	3,472
2023-05-15	13.310	14.630	13.310	13.310	8.701	280
2023-05-14	13.310	15.030	13.310	13.310	8.701	415
2023-05-11	13.310	15.090	13.310	13.310	8.701	4,950
2023-05-10	13.310	15.100	13.310	13.310	8.701	4,067
2023-05-09	13.310	15.100	13.310	13.310	8.701	4,123
2023-05-08	13.310	15.120	13.310	13.310	8.701	3,887
2023-05-07	13.310	15.110	13.310	13.310	8.701	3,630
2023-05-03	13.310	15.150	13.310	13.310	8.701	4,826
2023-05-02	13.310	15.100	13.310	13.310	8.701	2,199
2023-05-01	13.310	15.150	13.310	13.310	8.701	2,212

← NewerPage 14 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.