Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	13.310	15.150	13.310	13.310	8.701	2,212
2023-04-30	13.310	15.430	13.310	13.310	8.701	4,270
2023-04-27	13.310	14.900	13.310	13.310	8.701	1,249
2023-04-26	13.310	15.360	13.310	13.310	8.701	3,294
2023-04-19	13.310	14.900	13.310	13.310	8.701	947
2023-04-18	13.310	14.980	13.310	13.310	8.701	1,396
2023-04-13	13.310	14.970	13.310	13.310	8.701	4,446
2023-04-12	13.310	15.000	13.310	13.310	8.701	1,048
2023-04-11	13.310	14.990	13.310	13.310	8.701	1,152
2023-04-10	13.310	15.400	13.310	13.310	8.701	2,240
2023-04-09	13.310	15.400	13.310	13.310	8.701	532
2023-04-06	13.310	15.400	13.310	13.310	8.701	3,613
2023-04-05	13.310	13.310	13.310	13.310	8.701	0
2023-04-04	13.310	15.480	13.310	13.310	8.701	913
2023-04-03	13.310	15.690	13.310	13.310	8.701	2,343
2023-04-02	13.310	14.700	13.310	13.310	8.701	98
2023-03-30	13.310	14.700	13.310	13.310	8.701	149
2023-03-29	13.310	13.310	13.310	13.310	8.701	0
2023-03-28	13.310	14.740	13.310	13.310	8.701	1,648
2023-03-27	13.310	14.720	13.310	13.310	8.701	9,412
2023-03-26	13.310	14.500	13.310	13.310	8.701	2,960
2023-03-23	13.310	14.400	13.310	13.310	8.701	1,767
2023-03-22	13.310	14.400	13.310	13.310	8.701	1,109
2023-03-21	13.310	14.400	13.310	13.310	8.701	1,376
2023-03-20	13.310	14.110	13.310	13.310	8.701	20,000
2023-03-19	13.310	14.700	13.310	13.310	8.701	6,445
2023-03-16	13.310	14.430	13.310	13.310	8.701	2,373
2023-03-15	13.310	14.750	13.310	13.310	8.701	3,650
2023-03-14	13.310	14.590	13.310	13.310	8.701	1,570
2023-03-13	13.310	14.800	13.310	13.310	8.701	13,880
2023-03-12	13.310	14.970	13.310	13.310	8.701	1,585
2023-03-09	13.310	14.500	13.310	13.310	8.701	8,051
2023-03-08	13.310	14.500	13.310	13.310	8.701	3,779
2023-03-07	13.310	15.500	13.310	13.310	8.701	12,707
2023-03-06	13.310	14.150	13.310	13.310	8.701	8,553
2023-03-05	13.310	14.900	13.310	13.310	8.701	1,412
2023-03-02	13.310	13.990	13.310	13.310	8.701	3,363
2023-03-01	13.310	13.310	13.310	13.310	8.701	0
2023-02-28	13.310	13.790	13.310	13.310	8.701	2,112
2023-02-27	13.310	13.800	13.310	13.310	8.701	866
2023-02-26	13.310	13.710	13.310	13.310	8.701	5,839
2023-02-23	13.310	13.730	13.310	13.310	8.701	1,791
2023-02-22	13.310	13.550	13.310	13.310	8.701	12,952
2023-02-21	13.310	13.700	13.310	13.310	8.701	37
2023-02-20	13.310	13.620	13.310	13.310	8.701	398
2023-02-19	13.310	13.700	13.310	13.310	8.701	37
2023-02-16	13.310	13.500	13.310	13.310	8.701	22
2023-02-15	13.310	13.700	13.310	13.310	8.701	461
2023-02-14	13.310	13.500	13.310	13.310	8.701	2,041
2023-02-13	13.310	13.500	13.050	13.310	8.701	18,889
2023-02-12	13.310	13.410	13.100	13.310	8.701	6,023
2023-02-09	13.310	13.500	13.300	13.310	8.701	2,650
2023-02-08	13.310	13.410	13.160	13.310	8.701	9,196
2023-02-07	13.350	13.400	13.250	13.310	8.701	188,772
2023-02-06	13.350	13.350	12.000	13.350	8.728	5,012
2023-02-05	13.350	13.350	12.330	13.350	8.728	3,678
2023-02-02	13.350	13.400	13.000	13.350	8.728	6,913
2023-02-01	13.350	13.400	13.000	13.350	8.728	13,373
2023-01-31	13.350	13.450	13.350	13.350	8.728	16,478
2023-01-30	13.350	13.530	13.350	13.350	8.728	7,913

← NewerPage 15 of 21 · 1,217 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.