Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	8.710	9.000	8.710	8.710	4.607	3,003
2022-08-07	8.710	9.000	8.710	8.710	4.607	21,000
2022-08-04	8.710	8.990	8.710	8.710	4.607	10,441
2022-08-03	8.710	8.950	8.710	8.710	4.607	26,853
2022-08-02	8.710	8.900	8.710	8.710	4.607	4,356
2022-08-01	8.710	8.900	8.710	8.710	4.607	11,720
2022-07-31	8.710	8.890	8.710	8.710	4.607	2,063
2022-07-28	8.710	8.850	8.710	8.710	4.607	9,116
2022-07-27	8.730	8.820	8.710	8.710	4.607	39,965
2022-07-26	8.730	8.800	8.700	8.730	4.617	2,500
2022-07-25	8.730	8.750	8.730	8.730	4.617	22,090
2022-07-24	8.730	8.800	8.730	8.730	4.617	1,908
2022-07-21	8.340	8.750	8.340	8.730	4.617	57,934
2022-07-20	8.340	8.840	8.340	8.340	4.411	3,043
2022-07-19	8.340	8.750	8.340	8.340	4.411	300
2022-07-18	8.340	8.670	8.340	8.340	4.411	10,448
2022-07-17	8.340	8.650	8.340	8.340	4.411	8,157
2022-07-07	8.340	8.490	8.340	8.340	4.411	333
2022-07-06	8.340	8.490	8.340	8.340	4.411	4,014
2022-07-05	8.360	8.400	8.330	8.340	4.411	38,680
2022-07-04	8.380	8.440	8.330	8.360	4.421	256,247
2022-07-03	8.380	8.430	8.360	8.380	4.432	13,000
2022-06-29	8.380	8.450	8.380	8.380	4.432	2,860
2022-06-28	8.460	8.460	8.360	8.380	4.432	253,802
2022-06-27	8.460	8.460	8.380	8.460	4.474	699
2022-06-26	8.460	8.640	8.450	8.460	4.474	1,030
2022-06-23	8.460	8.500	8.370	8.460	4.474	7,636
2022-06-22	8.460	8.500	8.370	8.460	4.474	880
2022-06-21	8.460	8.640	8.370	8.460	4.474	20,577
2022-06-20	8.460	8.600	8.370	8.460	4.474	200
2022-06-19	8.460	8.480	8.460	8.460	4.474	0
2022-06-16	8.460	8.480	8.460	8.460	4.474	20,000
2022-06-15	8.460	8.640	8.340	8.460	4.474	2,051
2022-06-14	8.460	8.640	8.460	8.460	4.474	888
2022-06-13	8.460	8.630	8.430	8.460	4.474	3,505
2022-06-12	8.460	8.500	8.450	8.460	4.474	6,110
2022-06-09	8.460	8.500	8.440	8.460	4.474	2,310
2022-06-08	8.270	8.540	8.270	8.460	4.474	37,954
2022-06-07	8.270	8.650	8.270	8.270	4.374	1,070
2022-06-06	8.020	8.390	8.020	8.270	4.374	39,550
2022-06-05	8.020	8.600	8.020	8.020	4.242	2,166
2022-06-02	8.020	8.340	8.020	8.020	4.242	24,769
2022-06-01	8.020	8.690	8.020	8.020	4.242	11,605
2022-05-31	8.020	8.530	8.020	8.020	4.242	4,470
2022-05-30	8.020	8.700	8.020	8.020	4.242	338
2022-05-29	8.020	8.550	8.020	8.020	4.242	1,350
2022-05-26	8.020	8.500	8.020	8.020	4.242	3,740
2022-05-25	8.020	8.650	8.020	8.020	4.242	5,100
2022-05-24	8.020	8.550	8.020	8.020	4.242	13,000
2022-05-23	8.020	8.700	8.020	8.020	4.242	240
2022-05-22	8.020	8.700	8.020	8.020	4.242	50
2022-05-19	8.020	8.520	8.020	8.020	4.242	19,508
2022-05-18	8.020	9.000	8.020	8.020	4.242	15,012
2022-05-17	8.020	9.000	8.020	8.020	4.242	10,030
2022-05-16	8.690	8.690	7.080	8.020	4.242	49,745
2022-05-15	8.690	8.700	8.580	8.690	4.596	18,635
2022-05-12	8.690	8.700	8.600	8.690	4.596	21,820
2022-05-11	8.750	9.150	8.680	8.690	4.596	42,274
2022-05-10	8.750	8.750	8.620	8.750	4.628	23,485
2022-05-09	8.750	9.150	8.710	8.750	4.628	62,333

← NewerPage 18 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.