Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.370	32.500	31.000	31.630	26.253	27,094
2025-07-27	29.150	34.000	29.150	32.370	26.867	81,939
2025-07-23	28.970	29.500	28.970	29.150	24.195	12,893
2025-07-22	28.970	29.000	28.970	28.970	24.045	5,803
2025-07-21	28.970	28.980	28.630	28.970	24.045	626
2025-07-20	28.970	28.990	28.600	28.970	24.045	611
2025-07-17	28.900	29.000	28.750	28.970	24.045	10,906
2025-07-16	29.060	29.490	28.670	28.900	23.987	24,391
2025-07-15	28.610	29.460	28.610	29.060	24.120	10,582
2025-07-14	28.610	29.250	28.600	28.610	23.746	6,332
2025-07-13	28.610	29.000	28.120	28.610	23.746	6,817
2025-07-10	27.000	29.910	27.000	28.610	23.746	27,267
2025-07-09	27.000	28.970	27.000	27.000	22.410	8,537
2025-07-07	27.000	27.520	27.000	27.000	22.410	173
2025-07-06	27.000	28.870	27.000	27.000	22.410	8,741
2025-07-02	27.000	27.430	26.750	27.000	22.410	532
2025-07-01	27.000	27.440	27.000	27.000	22.410	36
2025-06-30	27.000	27.490	26.630	27.000	22.410	781
2025-06-29	26.050	27.170	26.050	27.000	22.410	35,772
2025-06-25	26.050	27.140	26.050	26.050	21.622	5,263
2025-06-24	26.050	27.210	26.050	26.050	21.622	548
2025-06-23	26.050	27.240	25.950	26.050	21.622	8,781
2025-06-22	26.050	26.970	26.050	26.050	21.622	1,839
2025-06-19	25.890	26.800	25.800	26.050	21.622	13,714
2025-06-18	26.870	26.870	25.760	25.890	21.489	13,991
2025-06-17	26.870	26.870	25.660	26.870	22.302	668
2025-06-16	26.870	27.000	25.130	26.870	22.302	5,201
2025-06-15	26.870	27.000	25.000	26.870	22.302	5,067
2025-06-12	26.870	27.000	26.700	26.870	22.302	5,636
2025-06-11	26.870	27.240	26.710	26.870	22.302	2,926
2025-06-10	27.000	27.400	26.800	26.870	22.302	11,403
2025-06-04	27.000	27.690	26.620	27.000	22.410	8,704
2025-06-03	26.990	27.000	26.710	27.000	22.410	14,120
2025-06-02	26.990	27.750	26.500	26.990	22.402	10,547
2025-06-01	26.970	28.250	26.460	26.990	22.402	11,756
2025-05-29	26.970	26.970	26.450	26.970	22.385	3,369
2025-05-28	26.970	26.970	26.480	26.970	22.385	6,306
2025-05-27	26.970	26.970	26.500	26.970	22.385	2,167
2025-05-26	26.970	26.970	26.480	26.970	22.385	764
2025-05-25	26.970	26.970	26.490	26.970	22.385	1,829
2025-05-22	26.970	26.970	26.600	26.970	22.385	1,406
2025-05-21	26.970	26.970	26.610	26.970	22.385	460
2025-05-20	26.970	26.970	26.490	26.970	22.385	1,546
2025-05-19	26.970	26.970	26.500	26.970	22.385	4,354
2025-05-18	26.970	26.970	26.600	26.970	22.385	257
2025-05-15	26.970	27.250	26.270	26.970	22.385	1,750
2025-05-14	26.970	26.980	26.260	26.970	22.385	8,811
2025-05-13	26.970	26.970	26.750	26.970	22.385	5,137
2025-05-12	26.970	26.970	26.630	26.970	22.385	3,426
2025-05-11	26.970	27.690	26.930	26.970	22.385	3,847
2025-05-08	26.970	27.260	26.920	26.970	22.385	2,252
2025-05-07	26.970	27.720	26.920	26.970	22.385	9,628
2025-05-06	26.970	27.050	26.910	26.970	22.385	11,022
2025-05-05	27.020	27.490	26.900	26.970	22.385	20,719
2025-05-04	27.000	27.070	27.000	27.020	22.427	11,742
2025-04-30	27.120	27.240	26.670	27.000	22.410	34,659
2025-04-29	27.080	27.660	27.050	27.120	22.510	22,334
2025-04-28	27.120	27.390	27.000	27.080	22.476	24,744
2025-04-27	27.060	27.790	27.060	27.120	22.510	37,543
2025-04-23	27.060	27.750	27.060	27.060	22.460	2,750

← NewerPage 6 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.