Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	32.090	32.150	31.100	31.430	29.542	26,238
2026-04-19	31.440	32.980	31.440	32.090	30.163	41,347
2026-04-16	31.000	33.000	30.830	31.440	29.552	16,477
2026-04-15	31.000	31.290	30.800	31.000	29.138	8,114
2026-04-14	31.000	31.290	30.810	31.000	29.138	8,267
2026-04-09	31.000	31.290	30.610	31.000	29.138	5,952
2026-04-08	31.000	31.000	30.400	31.000	29.138	8,861
2026-04-07	31.000	31.000	30.060	31.000	29.138	3,211
2026-04-06	31.000	31.000	30.500	31.000	29.138	2,604
2026-04-05	31.000	31.440	30.550	31.000	29.138	412
2026-04-02	31.000	31.500	30.050	31.000	29.138	3,896
2026-04-01	31.000	31.390	30.500	31.000	29.138	7,921
2026-03-31	31.000	31.500	30.280	31.000	29.138	8,270
2026-03-30	31.000	31.000	30.520	31.000	29.138	573
2026-03-29	31.000	31.640	30.500	31.000	29.138	3,955
2026-03-26	31.000	31.050	30.620	31.000	29.138	1,294
2026-03-25	31.000	31.000	30.510	31.000	29.138	5,388
2026-03-24	31.000	31.000	30.640	31.000	29.138	3,821
2026-03-18	31.000	31.500	30.620	31.000	29.138	3,163
2026-03-17	31.000	31.130	30.610	31.000	29.138	2,300
2026-03-16	31.000	31.650	30.600	31.000	29.138	7,101
2026-03-15	31.000	31.780	30.670	31.000	29.138	614
2026-03-12	30.820	31.620	30.820	31.000	29.138	13,067
2026-03-11	30.820	31.880	30.820	30.820	28.969	2,122
2026-03-10	30.820	31.800	30.820	30.820	28.969	6,048
2026-03-09	30.820	31.900	30.820	30.820	28.969	7,171
2026-03-08	30.820	31.990	30.820	30.820	28.969	1,605
2026-03-05	30.860	31.980	30.700	30.820	28.969	14,258
2026-03-04	31.600	31.970	30.750	30.860	29.006	13,061
2026-03-03	31.600	32.000	31.000	31.600	29.702	6,441
2026-03-02	31.600	32.000	31.200	31.600	29.702	4,247
2026-03-01	32.940	32.940	31.000	31.600	29.702	10,081
2026-02-26	32.940	32.940	31.610	32.940	30.961	2,836
2026-02-25	32.940	32.940	32.000	32.940	30.961	2,251
2026-02-24	32.940	32.940	32.300	32.940	30.961	6,525
2026-02-23	32.940	32.940	32.210	32.940	30.961	132
2026-02-22	32.480	33.000	32.180	32.940	30.961	22,746
2026-02-19	32.480	33.140	32.300	32.480	30.529	8,350
2026-02-18	32.440	33.820	32.300	32.480	30.529	22,071
2026-02-17	32.440	33.980	32.300	32.440	30.492	3,301
2026-02-16	32.300	32.990	32.300	32.440	30.492	12,776
2026-02-15	33.050	33.060	32.130	32.300	30.360	29,586
2026-02-12	33.390	34.960	32.700	33.050	31.065	34,940
2026-02-11	34.930	35.430	33.350	33.390	31.384	21,459
2026-02-10	33.130	35.430	33.050	34.930	32.832	32,059
2026-02-09	33.130	34.590	33.040	33.130	31.140	6,011
2026-02-08	33.130	34.340	33.020	33.130	31.140	3,726
2026-02-05	32.560	37.500	32.560	33.130	31.140	63,981
2026-02-04	33.630	33.990	31.100	32.560	30.604	13,577
2026-02-03	33.630	33.750	32.600	33.630	31.610	1,563
2026-02-02	33.630	33.990	32.410	33.630	31.610	7,930
2026-02-01	33.630	33.630	32.400	33.630	31.610	303
2026-01-28	33.630	33.690	32.500	33.630	31.610	1,561
2026-01-27	33.630	33.700	32.500	33.630	31.610	5,124
2026-01-26	33.630	33.630	32.820	33.630	31.610	41
2026-01-25	33.630	33.700	32.870	33.630	31.610	7,809
2026-01-22	33.630	33.790	32.520	33.630	31.610	4,189
2026-01-21	33.630	33.690	32.500	33.630	31.610	288
2026-01-20	33.630	33.750	32.500	33.630	31.610	613
2026-01-19	33.630	33.780	32.580	33.630	31.610	88

← NewerPage 3 of 21 · 1,215 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.