Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	28.000	28.000	26.670	27.060	22.460	24,711
2025-04-17	27.990	28.300	27.110	28.000	23.240	13,311
2025-04-16	28.000	28.000	27.570	27.990	23.232	140,041
2025-04-15	27.550	28.300	27.550	28.000	23.240	35,892
2025-04-14	27.550	28.330	27.100	27.550	22.867	8,061
2025-04-13	27.550	27.900	27.000	27.550	22.867	8,740
2025-04-10	27.740	29.000	27.500	27.550	22.867	20,934
2025-04-09	27.740	28.640	27.740	27.740	23.024	4,731
2025-04-08	27.740	28.950	27.740	27.740	23.024	2,175
2025-04-07	27.740	28.960	27.740	27.740	23.024	4,661
2025-04-06	27.740	28.400	27.740	27.740	23.024	5,108
2025-04-03	27.740	29.060	27.740	27.740	23.024	1,148
2025-03-27	27.740	28.990	27.740	27.740	23.024	1,304
2025-03-26	27.740	29.100	27.740	27.740	23.024	130
2025-03-25	27.740	28.400	27.740	27.740	23.024	4,967
2025-03-24	27.740	29.150	27.740	27.740	23.024	5,636
2025-03-23	27.740	29.740	27.740	27.740	23.024	3,445
2025-03-20	30.350	30.350	27.000	27.740	23.024	22,520
2025-03-19	27.040	32.440	27.040	30.350	25.191	38,588
2025-03-18	27.040	27.150	27.040	27.040	22.443	10,365
2025-03-17	27.040	27.490	27.040	27.040	22.443	4,997
2025-03-16	27.040	27.850	27.040	27.040	22.443	10,513
2025-03-13	27.040	27.960	27.020	27.040	22.443	7,545
2025-03-12	27.040	27.800	27.000	27.040	22.443	4,668
2025-03-11	27.040	27.890	27.010	27.040	22.443	4,705
2025-03-10	27.040	27.250	27.040	27.040	22.443	7,964
2025-03-09	27.040	27.990	27.040	27.040	22.443	594
2025-03-06	27.040	27.500	27.040	27.040	22.443	505
2025-03-05	27.040	27.170	27.040	27.040	22.443	859
2025-03-04	27.040	27.500	27.040	27.040	22.443	2,360
2025-03-03	27.040	27.220	27.040	27.040	22.443	620
2025-03-02	27.040	27.040	27.040	27.040	22.443	3
2025-02-27	27.040	27.990	27.040	27.040	22.443	124
2025-02-26	27.040	27.970	27.040	27.040	22.443	1,146
2025-02-25	27.040	28.000	27.040	27.040	22.443	216
2025-02-24	27.040	28.500	27.040	27.040	22.443	1,290
2025-02-23	27.040	28.800	27.040	27.040	22.443	1,784
2025-02-20	27.040	27.500	27.040	27.040	22.443	2,336
2025-02-19	27.040	27.740	27.040	27.040	22.443	3,726
2025-02-18	27.040	27.890	27.040	27.040	22.443	3,562
2025-02-17	29.150	29.150	27.000	27.040	22.443	29,342
2025-02-16	29.150	29.150	28.010	29.150	24.195	1,460
2025-02-13	29.150	29.150	28.010	29.150	24.195	711
2025-02-12	29.150	29.150	27.500	29.150	24.195	2,378
2025-02-11	29.150	29.150	28.000	29.150	24.195	4,033
2025-02-10	29.150	29.150	29.150	29.150	24.195	0
2025-02-09	29.150	29.150	28.000	29.150	24.195	674
2025-02-06	29.150	29.900	27.760	29.150	24.195	3,608
2025-02-05	29.150	29.150	24.150	29.150	24.195	2,977
2025-02-04	29.150	29.150	28.320	29.150	24.195	1,042
2025-02-03	29.150	29.150	28.250	29.150	24.195	55
2025-02-02	29.150	29.150	28.500	29.150	24.195	110
2025-01-30	29.150	29.150	28.130	29.150	24.195	253
2025-01-29	29.150	29.150	28.170	29.150	24.195	515
2025-01-28	29.150	29.150	28.170	29.150	24.195	2,036
2025-01-27	29.150	29.150	28.260	29.150	24.195	2,503
2025-01-26	29.150	29.150	28.230	29.150	24.195	2,681
2025-01-23	29.150	29.150	28.250	29.150	24.195	2,258
2025-01-22	29.150	29.150	28.250	29.150	24.195	1,615
2025-01-21	29.150	29.150	28.800	29.150	24.195	362

← NewerPage 7 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.