Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.100	30.500	29.810	30.100	28.292	9,023
2025-10-21	30.300	30.620	29.850	30.100	28.292	12,897
2025-10-20	30.300	30.760	30.040	30.300	28.480	7,488
2025-10-19	30.300	30.940	30.000	30.300	28.480	3,651
2025-10-16	30.290	31.360	30.000	30.300	28.480	72,279
2025-10-15	30.860	30.960	30.150	30.290	28.471	15,332
2025-10-14	30.010	31.400	29.650	30.860	29.006	67,791
2025-10-13	30.200	30.700	30.000	30.010	28.207	26,817
2025-10-12	30.200	32.500	30.000	30.200	28.386	8,851
2025-10-08	31.010	32.900	29.100	30.200	28.386	80,924
2025-10-07	29.670	31.800	29.090	31.010	29.147	88,054
2025-10-06	29.140	30.000	29.020	29.670	27.888	32,527
2025-10-05	29.140	30.000	29.010	29.140	27.390	7,681
2025-10-02	29.920	30.280	29.000	29.140	27.390	20,326
2025-10-01	30.010	30.950	29.130	29.920	28.123	27,752
2025-09-30	28.730	31.990	28.520	30.010	28.207	151,957
2025-09-29	28.510	29.600	28.500	28.730	27.004	44,583
2025-09-28	33.000	33.000	25.300	28.510	26.798	56,296
2025-09-25	33.000	33.490	32.330	33.000	27.390	83,301
2025-09-24	32.970	33.250	32.900	33.000	27.390	25,935
2025-09-23	33.480	33.990	32.050	32.970	27.365	30,214
2025-09-22	33.140	33.590	32.800	33.480	27.788	15,180
2025-09-21	33.320	33.660	32.720	33.140	27.506	14,927
2025-09-18	33.350	33.990	32.920	33.320	27.656	18,979
2025-09-17	32.900	33.480	32.120	33.350	27.681	23,946
2025-09-16	33.020	33.600	31.920	32.900	27.307	9,125
2025-09-15	32.780	33.500	32.550	33.020	27.407	28,791
2025-09-14	32.780	33.600	32.610	32.780	27.207	8,516
2025-09-11	32.780	33.630	32.650	32.780	27.207	4,039
2025-09-10	32.810	33.070	32.500	32.780	27.207	23,128
2025-09-09	32.870	33.950	32.060	32.810	27.232	23,195
2025-09-08	32.760	35.900	31.760	32.870	27.282	222,768
2025-09-07	33.730	34.990	31.830	32.760	27.191	79,133
2025-09-03	30.140	36.000	29.900	33.730	27.996	264,530
2025-09-02	30.110	31.300	29.920	30.140	25.016	42,216
2025-09-01	30.140	31.000	29.800	30.110	24.991	29,344
2025-08-31	29.920	31.840	29.020	30.140	25.016	98,161
2025-08-28	27.890	30.480	27.890	29.920	24.834	59,672
2025-08-27	27.860	28.490	27.720	27.890	23.149	35,466
2025-08-26	28.240	28.800	27.000	27.860	23.124	72,032
2025-08-25	28.800	29.680	28.000	28.240	23.439	146,028
2025-08-24	29.000	29.870	28.710	28.800	23.904	108,223
2025-08-21	29.010	29.450	28.880	29.000	24.070	26,444
2025-08-20	29.510	29.590	29.000	29.010	24.078	102,164
2025-08-19	29.610	29.950	29.440	29.510	24.493	29,280
2025-08-18	29.550	30.490	29.020	29.610	24.576	35,787
2025-08-17	30.240	30.240	28.710	29.550	24.527	69,965
2025-08-14	30.230	31.220	29.620	30.240	25.099	13,569
2025-08-13	30.010	31.300	29.600	30.230	25.091	10,383
2025-08-12	30.190	31.600	29.950	30.010	24.908	22,767
2025-08-11	31.200	31.790	30.000	30.190	25.058	18,543
2025-08-10	31.120	32.930	31.000	31.200	25.896	49,951
2025-08-07	32.890	34.990	31.050	31.120	25.830	48,093
2025-08-06	35.050	35.750	32.650	32.890	27.299	34,768
2025-08-05	34.070	36.800	33.430	35.050	29.092	69,538
2025-08-04	32.630	34.760	32.630	34.070	28.278	45,022
2025-08-03	31.080	33.470	31.080	32.630	27.083	23,511
2025-07-31	31.630	31.630	31.000	31.080	25.796	16,947
2025-07-30	31.630	31.800	31.030	31.630	26.253	4,943
2025-07-29	31.630	31.750	30.800	31.630	26.253	2,796

← NewerPage 5 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.