Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	46.480	46.900	46.100	46.150	43.378	54,576
2026-07-21	46.020	46.900	46.000	46.480	43.688	90,107
2026-07-20	46.150	47.000	46.000	46.020	43.256	90,537
2026-07-19	46.460	47.190	46.100	46.150	43.378	50,016
2026-07-16	46.960	48.750	45.950	46.460	43.669	190,105
2026-07-15	45.910	48.850	45.910	46.960	44.139	232,079
2026-07-14	45.710	47.800	45.710	45.910	43.152	135,753
2026-07-13	45.670	46.400	45.670	45.710	42.964	108,436
2026-07-12	47.170	47.950	45.050	45.670	42.927	271,300
2026-07-09	47.290	48.000	46.780	47.170	44.337	103,289
2026-07-08	48.330	49.490	47.250	47.290	44.450	74,134
2026-07-07	48.080	51.240	48.080	48.330	45.427	123,587
2026-07-06	49.700	49.700	47.670	48.080	45.192	112,471
2026-07-05	49.480	50.800	49.480	49.700	46.715	39,654
2026-07-01	46.960	53.410	46.960	49.480	46.508	351,392
2026-06-30	47.330	48.100	46.700	46.960	44.139	64,613
2026-06-29	48.730	51.970	46.600	47.330	44.487	108,779
2026-06-28	49.960	52.900	48.300	48.730	45.803	165,697
2026-06-25	49.740	51.490	48.250	49.960	46.959	117,814
2026-06-24	50.630	53.000	48.850	49.740	46.752	172,833
2026-06-23	46.740	56.000	46.740	50.630	47.589	785,778
2026-06-22	45.210	47.000	44.550	46.740	43.933	52,469
2026-06-21	44.190	46.300	44.190	45.210	42.494	55,835
2026-06-17	44.580	45.470	44.060	44.190	41.536	44,952
2026-06-16	45.520	46.300	44.000	44.580	41.902	47,843
2026-06-15	46.010	47.100	45.180	45.520	42.786	60,397
2026-06-14	44.170	46.500	44.170	46.010	43.246	105,074
2026-06-11	44.000	48.480	44.000	44.170	41.517	255,658
2026-06-10	46.900	47.420	43.000	44.000	41.357	114,376
2026-06-09	47.480	48.170	46.550	46.900	44.083	79,962
2026-06-08	48.150	48.730	47.110	47.480	44.628	70,935
2026-06-07	48.450	51.000	47.050	48.150	45.258	123,046
2026-06-04	48.270	51.880	47.000	48.450	45.540	231,770
2026-06-03	51.290	51.850	47.200	48.270	45.371	116,788
2026-06-02	52.090	53.500	51.060	51.290	48.209	90,775
2026-06-01	51.630	54.990	51.630	52.090	48.961	122,132
2026-05-25	50.900	55.950	50.900	51.630	48.529	374,454
2026-05-24	50.390	55.000	48.000	50.900	47.843	313,612
2026-05-21	52.530	53.700	50.110	50.390	47.363	200,184
2026-05-20	57.820	59.500	50.330	52.530	49.375	243,976
2026-05-19	55.490	63.000	55.490	57.820	54.347	409,738
2026-05-18	54.700	65.600	54.700	55.490	52.157	999,199
2026-05-17	45.590	54.700	43.000	54.700	51.414	634,784
2026-05-14	47.990	50.500	45.200	45.590	42.852	203,442
2026-05-13	48.140	57.760	45.550	47.990	45.108	979,446
2026-05-12	40.120	48.140	40.120	48.140	45.249	481,167
2026-05-11	33.440	40.120	33.010	40.120	37.710	249,557
2026-05-10	34.030	34.710	33.000	33.440	31.431	9,208
2026-05-06	34.140	34.980	33.570	34.030	31.986	16,910
2026-05-05	34.200	35.000	32.230	34.140	32.089	43,826
2026-05-04	32.060	35.000	32.020	34.200	32.146	26,013
2026-05-03	31.970	32.280	31.900	32.060	30.134	16,105
2026-04-30	32.440	32.440	31.920	31.970	30.050	23,262
2026-04-29	31.960	33.200	31.960	32.440	30.492	25,580
2026-04-28	31.270	35.800	31.270	31.960	30.040	53,492
2026-04-27	31.270	31.830	31.210	31.270	29.392	1,409
2026-04-26	31.430	31.800	31.020	31.270	29.392	9,857
2026-04-23	31.430	31.900	31.410	31.430	29.542	4,132
2026-04-22	31.430	31.950	31.430	31.430	29.542	440
2026-04-21	31.430	32.100	31.430	31.430	29.542	7,849

← NewerPage 2 of 5 · 244 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.