Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	33.630	33.900	32.400	33.630	31.610	776
2026-01-15	33.630	33.910	32.400	33.630	31.610	6,560
2026-01-14	33.630	33.630	32.510	33.630	31.610	6,742
2026-01-13	33.630	33.890	33.080	33.630	31.610	176
2026-01-12	33.630	34.000	33.010	33.630	31.610	1,207
2026-01-11	33.180	34.100	33.000	33.630	31.610	12,401
2026-01-08	34.280	34.280	33.000	33.180	31.187	13,837
2026-01-06	34.280	34.280	33.560	34.280	32.221	104
2026-01-05	34.280	34.280	33.550	34.280	32.221	2,184
2026-01-04	34.280	34.400	33.560	34.280	32.221	1,840
2025-12-31	34.280	34.280	34.050	34.280	32.221	2,010
2025-12-30	34.890	34.900	33.550	34.280	32.221	11,096
2025-12-29	34.890	34.890	33.550	34.890	32.794	2,350
2025-12-28	34.890	34.890	33.500	34.890	32.794	4,161
2025-12-25	34.890	34.890	33.500	34.890	32.794	1,301
2025-12-24	34.050	36.000	33.030	34.890	32.794	12,411
2025-12-23	34.050	34.050	33.000	34.050	32.005	5,581
2025-12-22	34.050	34.050	33.100	34.050	32.005	262
2025-12-21	34.050	34.390	33.010	34.050	32.005	834
2025-12-18	34.050	34.740	33.060	34.050	32.005	8,753
2025-12-17	33.930	34.960	33.330	34.050	32.005	14,872
2025-12-16	33.930	34.400	33.100	33.930	31.892	8,655
2025-12-15	33.930	34.730	33.330	33.930	31.892	3,998
2025-12-14	33.490	37.000	33.000	33.930	31.892	48,914
2025-12-11	33.490	33.980	33.100	33.490	31.478	1,692
2025-12-10	33.490	33.750	33.100	33.490	31.478	352
2025-12-09	33.490	33.750	33.100	33.490	31.478	859
2025-12-08	32.940	33.750	32.550	33.490	31.478	9,418
2025-12-07	32.940	33.400	31.030	32.940	30.961	6,439
2025-12-04	32.940	33.480	32.500	32.940	30.961	5,102
2025-12-03	32.940	34.470	32.200	32.940	30.961	3,755
2025-12-02	31.770	35.830	30.700	32.940	30.961	100,633
2025-12-01	31.770	32.450	30.870	31.770	29.862	1,800
2025-11-30	31.770	31.770	30.830	31.770	29.862	4,148
2025-11-27	31.770	32.500	30.310	31.770	29.862	3,545
2025-11-26	31.770	32.150	30.700	31.770	29.862	4,787
2025-11-25	31.990	32.500	31.400	31.770	29.862	45,930
2025-11-24	31.990	32.200	31.200	31.990	30.069	4,449
2025-11-23	31.990	32.230	31.500	31.990	30.069	5,465
2025-11-20	32.410	33.200	31.780	31.990	30.069	25,168
2025-11-19	32.410	33.800	32.310	32.410	30.463	3,402
2025-11-18	33.070	33.800	32.020	32.410	30.463	13,454
2025-11-17	33.120	34.500	32.700	33.070	31.084	32,609
2025-11-16	32.260	35.880	32.010	33.120	31.131	91,046
2025-11-13	33.270	34.100	31.530	32.260	30.322	81,377
2025-11-12	30.470	36.500	30.180	33.270	31.272	357,465
2025-11-11	30.470	30.780	30.170	30.470	28.640	1,403
2025-11-10	30.470	30.820	30.160	30.470	28.640	103,205
2025-11-09	30.470	31.400	30.160	30.470	28.640	2,536
2025-11-06	31.440	31.440	30.150	30.470	28.640	15,886
2025-11-05	30.970	31.590	30.570	31.440	29.552	15,896
2025-11-04	30.830	31.580	30.570	30.970	29.110	10,301
2025-11-03	30.830	31.650	30.830	30.830	28.978	5,978
2025-11-02	30.830	31.850	30.820	30.830	28.978	4,838
2025-10-30	30.830	31.590	30.460	30.830	28.978	6,142
2025-10-29	31.010	32.000	30.120	30.830	28.978	28,029
2025-10-28	30.520	31.500	30.000	31.010	29.147	54,209
2025-10-27	30.520	30.880	30.070	30.520	28.687	3,776
2025-10-26	29.840	30.870	29.210	30.520	28.687	50,494
2025-10-23	30.100	30.360	29.550	29.840	28.048	41,347

← NewerPage 4 of 21 · 1,212 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.