Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	29.150	29.150	28.800	29.150	24.195	362
2025-01-20	29.150	29.390	28.010	29.150	24.195	7,934
2025-01-19	29.150	29.150	28.500	29.150	24.195	5,136
2025-01-16	29.150	29.150	28.990	29.150	24.195	461
2025-01-15	29.150	29.150	28.100	29.150	24.195	2,713
2025-01-14	29.150	29.700	27.900	29.150	24.195	869
2025-01-13	29.150	29.700	28.500	29.150	24.195	1,421
2025-01-12	29.150	29.700	27.600	29.150	24.195	329
2025-01-09	29.150	29.150	26.120	29.150	24.195	1,531
2025-01-08	29.150	29.150	28.400	29.150	24.195	128
2025-01-06	29.150	29.200	28.010	29.150	24.195	4,686
2025-01-05	29.150	29.150	29.000	29.150	24.195	40
2025-01-02	29.150	29.150	28.400	29.150	24.195	963
2024-12-31	29.150	29.150	28.780	29.150	24.195	381
2024-12-30	29.150	29.150	27.900	29.150	24.195	65
2024-12-29	29.150	29.150	28.100	29.150	24.195	69
2024-12-26	29.150	29.150	27.200	29.150	24.195	1,959
2024-12-25	29.150	29.150	27.200	29.150	24.195	0
2024-12-24	29.150	29.150	28.100	29.150	24.195	4,234
2024-12-23	29.150	29.150	28.500	29.150	24.195	449
2024-12-22	29.150	29.150	28.200	29.150	24.195	2,354
2024-12-19	29.150	29.150	28.110	29.150	24.195	4,321
2024-12-18	29.150	29.150	28.250	29.150	24.195	2,294
2024-12-17	29.150	29.150	28.000	29.150	24.195	2,744
2024-12-16	29.150	29.150	28.100	29.150	24.195	6,204
2024-12-15	29.150	29.150	28.280	29.150	24.195	573
2024-12-12	29.150	29.450	28.550	29.150	24.195	9,492
2024-12-11	29.150	29.490	28.100	29.150	24.195	6,608
2024-12-10	29.150	29.500	28.550	29.150	24.195	6,650
2024-12-09	29.150	29.950	28.510	29.150	24.195	2,511
2024-12-08	29.150	29.900	28.460	29.150	24.195	2,222
2024-12-05	29.150	29.880	28.460	29.150	24.195	314
2024-12-04	29.150	29.890	28.220	29.150	24.195	1,472
2024-12-03	29.150	29.940	28.200	29.150	24.195	2,556
2024-12-02	29.150	30.000	28.100	29.150	24.195	687
2024-12-01	29.150	30.000	28.990	29.150	24.195	1,203
2024-11-28	29.150	29.600	28.200	29.150	24.195	2,402
2024-11-27	29.150	29.150	28.350	29.150	24.195	16
2024-11-26	29.150	29.150	28.200	29.150	24.195	1,029
2024-11-25	29.150	29.700	28.500	29.150	24.195	601
2024-11-24	29.150	29.640	28.500	29.150	24.195	2,281
2024-11-21	29.150	29.700	28.520	29.150	24.195	574
2024-11-20	29.150	29.800	28.500	29.150	24.195	625
2024-11-19	29.150	29.700	28.500	29.150	24.195	1,528
2024-11-18	29.150	29.300	29.000	29.150	24.195	5,367
2024-11-17	29.150	29.980	29.010	29.150	24.195	1,323
2024-11-14	29.150	29.970	29.150	29.150	24.195	9,664
2024-11-13	29.150	29.870	28.760	29.150	24.195	1,132
2024-11-12	29.150	29.890	28.800	29.150	24.195	7,090
2024-11-11	29.150	29.900	29.000	29.150	24.195	2,146
2024-11-10	29.150	30.000	29.000	29.150	24.195	274
2024-11-07	29.150	30.000	29.000	29.150	24.195	1,705
2024-11-06	29.150	29.650	28.760	29.150	24.195	8,837
2024-11-05	29.150	29.650	29.070	29.150	24.195	28
2024-11-04	29.150	29.870	28.900	29.150	24.195	1,190
2024-11-03	29.100	29.940	28.710	29.150	24.195	18,057
2024-10-31	29.100	29.100	28.750	29.100	24.153	1,948
2024-10-30	29.100	29.600	28.800	29.100	24.153	1,220
2024-10-29	29.100	29.870	29.000	29.100	24.153	1,038
2024-10-28	29.100	30.000	29.000	29.100	24.153	4,079

← NewerPage 8 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.