Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	8.510	9.100	8.510	8.510	5.563	5,716
2022-10-31	8.510	9.000	8.510	8.510	5.563	6,048
2022-10-30	8.510	9.000	8.510	8.510	5.563	1,201
2022-10-27	8.510	8.800	8.510	8.510	5.563	13,867
2022-10-26	8.510	8.700	8.510	8.510	5.563	2,906
2022-10-25	8.530	8.680	8.500	8.510	5.563	35,172
2022-10-24	8.530	8.600	8.460	8.530	5.577	21,117
2022-10-23	8.530	8.560	8.350	8.530	5.577	1,708
2022-10-20	8.530	8.560	8.400	8.530	5.577	25,782
2022-10-19	8.530	8.560	8.460	8.530	5.577	9,396
2022-10-18	8.530	8.570	8.430	8.530	5.577	14,074
2022-10-17	8.530	8.600	8.430	8.530	5.577	18,540
2022-10-16	8.530	8.600	8.400	8.530	5.577	4,256
2022-10-13	8.530	8.530	8.400	8.530	5.577	22,308
2022-10-12	7.950	8.540	7.950	8.530	5.577	44,359
2022-10-11	7.950	8.400	7.950	7.950	5.197	14,780
2022-10-10	7.950	8.560	7.950	7.950	5.197	32,188
2022-10-09	7.950	8.500	7.950	7.950	5.197	11,264
2022-10-05	7.950	8.430	7.950	7.950	5.197	34,376
2022-10-04	7.950	8.200	7.950	7.950	5.197	8,511
2022-10-03	7.950	8.220	7.950	7.950	5.197	26,581
2022-10-02	7.950	8.120	7.950	7.950	5.197	14,662
2022-09-29	7.950	8.140	7.950	7.950	5.197	28,591
2022-09-28	7.950	8.720	7.920	7.950	5.197	14,233
2022-09-27	7.950	7.960	7.900	7.950	5.197	14,962
2022-09-26	7.950	8.230	7.910	7.950	5.197	13,302
2022-09-25	9.840	9.840	7.000	7.950	5.197	39,763
2022-09-22	9.850	9.880	9.650	9.840	5.204	89,896
2022-09-21	9.850	9.850	9.670	9.850	5.209	30,701
2022-09-20	9.850	9.850	9.630	9.850	5.209	23,985
2022-09-19	9.850	9.850	9.600	9.850	5.209	9,505
2022-09-18	9.850	9.860	9.650	9.850	5.209	14,933
2022-09-15	9.850	9.900	9.730	9.850	5.209	11,421
2022-09-14	9.940	9.940	9.820	9.850	5.209	33,044
2022-09-13	9.940	9.940	9.870	9.940	5.257	9,032
2022-09-12	9.940	9.990	9.810	9.940	5.257	11,985
2022-09-11	9.940	9.960	9.720	9.940	5.257	14,337
2022-09-08	9.940	9.980	9.800	9.940	5.257	22,280
2022-09-07	9.940	9.970	9.670	9.940	5.257	24,829
2022-09-06	9.580	10.000	9.580	9.940	5.257	46,857
2022-09-05	9.580	9.890	9.580	9.580	5.067	7,200
2022-09-04	9.580	9.990	9.580	9.580	5.067	28,203
2022-09-01	9.040	9.750	9.040	9.580	5.067	46,127
2022-08-31	9.040	9.500	9.040	9.040	4.781	2,349
2022-08-30	9.040	9.700	9.040	9.040	4.781	11,986
2022-08-29	9.040	9.470	9.040	9.040	4.781	321
2022-08-28	9.040	9.460	9.040	9.040	4.781	13,843
2022-08-25	9.040	9.480	9.040	9.040	4.781	6,024
2022-08-24	9.040	9.340	9.040	9.040	4.781	10,800
2022-08-23	9.040	9.290	9.040	9.040	4.781	270
2022-08-22	9.040	9.300	9.040	9.040	4.781	9,268
2022-08-21	9.040	9.470	9.000	9.040	4.781	14,435
2022-08-18	9.040	9.420	9.040	9.040	4.781	5,374
2022-08-17	9.040	9.250	9.040	9.040	4.781	196
2022-08-16	9.040	9.200	9.010	9.040	4.781	13,110
2022-08-15	9.040	9.250	9.040	9.040	4.781	20,890
2022-08-14	9.040	9.300	9.040	9.040	4.781	5,272
2022-08-11	9.040	9.180	8.950	9.040	4.781	6,136
2022-08-10	9.040	9.250	9.000	9.040	4.781	21,011
2022-08-09	8.710	9.200	8.710	9.040	4.781	33,475

← NewerPage 17 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.