Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	10.100	10.250	9.700	10.100	5.342	27,984
2022-02-01	10.100	10.100	9.800	10.100	5.342	10,000
2022-01-31	10.100	10.500	9.570	10.100	5.342	6,026
2022-01-30	10.100	10.200	9.700	10.100	5.342	19,596
2022-01-26	10.100	10.700	9.700	10.100	5.342	3,967
2022-01-25	10.100	10.200	9.500	10.100	5.342	9,856
2022-01-24	8.500	10.200	8.500	10.100	5.342	64,740
2022-01-23	8.500	9.500	8.500	8.500	4.495	19,841
2022-01-20	8.500	9.240	8.500	8.500	4.495	5,570
2022-01-19	8.500	9.120	8.500	8.500	4.495	5,911
2022-01-18	8.500	9.130	8.500	8.500	4.495	18,241
2022-01-17	8.500	8.850	8.500	8.500	4.495	1,803
2022-01-16	8.500	8.900	8.500	8.500	4.495	305
2022-01-13	8.500	8.600	8.500	8.500	4.495	4,647
2022-01-12	8.500	8.550	8.500	8.500	4.495	490
2022-01-11	8.500	8.560	8.500	8.500	4.495	11,789
2022-01-10	8.400	8.750	8.400	8.500	4.495	63,867
2022-01-09	8.400	8.660	8.400	8.400	4.443	11,272
2022-01-05	8.400	8.750	8.400	8.400	4.443	2,922
2022-01-04	8.400	8.800	8.400	8.400	4.443	4,600
2022-01-03	8.400	8.850	8.400	8.400	4.443	21,031
2022-01-02	8.400	8.850	8.400	8.400	4.443	601
2021-12-30	8.400	8.600	8.400	8.400	4.443	9,899
2021-12-29	8.400	8.600	8.400	8.400	4.443	1,000
2021-12-28	8.400	8.750	8.400	8.400	4.443	6,983
2021-12-27	8.400	8.800	8.400	8.400	4.443	4,775
2021-12-26	8.400	8.850	8.400	8.400	4.443	31
2021-12-23	8.400	8.890	8.360	8.400	4.443	5,231
2021-12-22	8.400	8.700	8.400	8.400	4.443	7,739
2021-12-21	8.400	8.400	8.310	8.400	4.443	27
2021-12-20	7.700	8.900	7.700	8.400	4.443	145,585
2021-12-19	7.700	8.890	7.700	7.700	4.072	5,450
2021-12-16	7.700	8.730	7.700	7.700	4.072	10,916
2021-12-15	7.700	8.480	7.700	7.700	4.072	7,040
2021-12-14	7.700	8.480	7.700	7.700	4.072	8,257
2021-12-13	7.700	8.500	7.700	7.700	4.072	3,699
2021-12-12	7.700	8.500	7.700	7.700	4.072	7
2021-12-09	7.700	8.400	7.700	7.700	4.072	16,250
2021-12-08	7.700	8.400	7.700	7.700	4.072	19,035
2021-12-07	7.700	8.390	7.700	7.700	4.072	13,205
2021-12-06	7.700	8.400	7.700	7.700	4.072	11,177
2021-12-05	7.700	8.350	7.700	7.700	4.072	12,508
2021-12-02	7.700	8.400	7.700	7.700	4.072	315
2021-12-01	7.700	8.400	7.700	7.700	4.072	29,365
2021-11-30	7.700	8.000	7.700	7.700	4.072	1,093
2021-11-29	7.700	8.220	7.700	7.700	4.072	4,405
2021-11-28	7.700	7.970	7.700	7.700	4.072	5,552
2021-11-25	7.700	7.960	7.700	7.700	4.072	4,905
2021-11-24	7.700	7.700	7.660	7.700	4.072	2,310
2021-11-23	7.700	7.850	7.650	7.700	4.072	2,884
2021-11-22	7.700	7.750	7.700	7.700	4.072	6,600
2021-11-21	7.700	7.900	7.700	7.700	4.072	1,610
2021-11-18	7.700	7.750	7.700	7.700	4.072	300
2021-11-17	7.700	7.920	7.700	7.700	4.072	14,189
2021-11-16	7.700	7.930	7.700	7.700	4.072	32,988
2021-11-15	7.700	7.750	7.700	7.700	4.072	3,900
2021-11-14	7.520	7.750	7.520	7.700	4.072	67,704
2021-11-11	7.270	7.900	7.270	7.270	3.845	1,750
2021-11-10	7.270	7.890	7.270	7.270	3.845	6,450
2021-11-09	7.270	7.620	7.270	7.270	3.845	12,219

← NewerPage 20 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.