Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	13.350	13.450	13.000	13.350	8.728	16,520
2023-01-25	13.050	13.380	13.050	13.350	8.728	26,736
2023-01-24	13.050	13.350	13.050	13.050	8.531	9,934
2023-01-23	13.050	13.330	13.050	13.050	8.531	7,515
2023-01-22	13.050	13.390	13.050	13.050	8.531	2,080
2023-01-19	13.050	13.360	13.050	13.050	8.531	75
2023-01-18	13.050	13.360	13.050	13.050	8.531	2,001
2023-01-17	13.050	13.360	13.050	13.050	8.531	12,792
2023-01-16	13.050	13.300	13.050	13.050	8.531	971
2023-01-15	13.050	13.400	13.050	13.050	8.531	523
2023-01-12	13.050	13.480	13.050	13.050	8.531	4,873
2023-01-11	13.050	13.250	13.050	13.050	8.531	10,923
2023-01-10	13.050	13.490	13.000	13.050	8.531	11,051
2023-01-09	13.050	13.540	13.000	13.050	8.531	20,282
2023-01-05	13.040	13.540	13.000	13.050	8.531	29,310
2023-01-04	13.040	13.840	12.910	13.040	8.525	4,602
2023-01-03	13.060	13.110	13.000	13.040	8.525	32,010
2023-01-02	13.060	13.960	13.060	13.060	8.538	12,371
2022-12-29	13.000	13.350	13.000	13.060	8.538	26,330
2022-12-28	13.000	13.360	12.900	13.000	8.499	567
2022-12-27	13.000	13.170	12.930	13.000	8.499	16,846
2022-12-26	13.000	13.120	12.930	13.000	8.499	28,077
2022-12-25	13.000	13.100	12.920	13.000	8.499	5,074
2022-12-22	13.000	13.330	12.950	13.000	8.499	25,372
2022-12-21	13.000	13.260	13.000	13.000	8.499	6,718
2022-12-20	13.000	13.410	13.000	13.000	8.499	19,568
2022-12-19	13.000	13.990	13.000	13.000	8.499	10,189
2022-12-18	12.180	13.360	12.180	13.000	8.499	30,312
2022-12-15	12.180	13.050	12.120	12.180	7.963	15,280
2022-12-14	12.180	12.740	12.180	12.180	7.963	19,876
2022-12-13	12.180	12.720	12.020	12.180	7.963	14,958
2022-12-12	12.180	12.200	12.020	12.180	7.963	20,201
2022-12-11	12.180	12.240	12.040	12.180	7.963	17,867
2022-12-08	11.640	12.200	11.640	12.180	7.963	34,712
2022-12-07	11.640	12.170	11.640	11.640	7.610	19,911
2022-12-06	11.640	12.200	11.640	11.640	7.610	19,859
2022-12-05	11.640	12.230	11.640	11.640	7.610	16,051
2022-12-04	11.640	12.180	11.640	11.640	7.610	7,693
2022-12-01	11.640	12.070	11.640	11.640	7.610	25,376
2022-11-30	11.640	12.000	11.640	11.640	7.610	2,429
2022-11-29	11.640	12.640	11.370	11.640	7.610	20,512
2022-11-28	13.310	13.310	11.020	11.640	7.610	58,641
2022-11-27	13.310	13.310	12.600	13.310	8.701	91,452
2022-11-24	13.310	14.230	12.020	13.310	8.701	10,360
2022-11-23	11.880	14.250	11.700	13.310	8.701	39,866
2022-11-22	9.920	11.900	9.810	11.880	7.767	32,556
2022-11-21	8.510	10.210	8.510	9.920	6.485	33,007
2022-11-20	8.510	10.000	8.510	8.510	5.563	29,136
2022-11-17	8.510	9.900	8.510	8.510	5.563	21,056
2022-11-16	8.510	9.600	8.510	8.510	5.563	13,348
2022-11-15	8.510	9.550	8.510	8.510	5.563	13,753
2022-11-14	8.510	9.400	8.510	8.510	5.563	6,239
2022-11-13	8.510	9.400	8.510	8.510	5.563	25,199
2022-11-10	8.510	9.220	8.510	8.510	5.563	11,928
2022-11-09	8.510	9.150	8.510	8.510	5.563	0
2022-11-08	8.510	9.150	8.510	8.510	5.563	26,231
2022-11-07	8.510	9.140	8.510	8.510	5.563	3,002
2022-11-06	8.510	9.150	8.510	8.510	5.563	9,662
2022-11-03	8.510	9.140	8.510	8.510	5.563	2,059
2022-11-02	8.510	9.120	8.510	8.510	5.563	21,236

← NewerPage 16 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.