Misr Duty Free Shops historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 28.980 | 29.490 | 28.650 | 29.100 | 24.153 | 23,999 |
| 2024-10-24 | 29.030 | 29.750 | 28.650 | 28.980 | 24.053 | 44,421 |
| 2024-10-23 | 29.050 | 30.000 | 28.650 | 29.030 | 24.095 | 18,392 |
| 2024-10-22 | 28.520 | 32.000 | 28.100 | 29.050 | 24.112 | 49,958 |
| 2024-10-21 | 28.720 | 28.970 | 28.400 | 28.520 | 23.672 | 10,777 |
| 2024-10-20 | 29.100 | 29.250 | 28.450 | 28.720 | 23.838 | 19,008 |
| 2024-10-17 | 29.370 | 29.750 | 28.300 | 29.100 | 24.153 | 20,923 |
| 2024-10-16 | 29.480 | 30.130 | 28.080 | 29.370 | 24.377 | 25,077 |
| 2024-10-15 | 32.990 | 32.990 | 28.000 | 29.480 | 24.468 | 19,075 |
| 2024-10-14 | 32.790 | 33.200 | 32.230 | 32.990 | 24.985 | 32,382 |
| 2024-10-13 | 32.790 | 33.590 | 32.500 | 32.790 | 24.834 | 6,760 |
| 2024-10-10 | 32.170 | 33.900 | 32.170 | 32.790 | 24.834 | 14,492 |
| 2024-10-09 | 32.170 | 33.030 | 31.300 | 32.170 | 24.364 | 7,394 |
| 2024-10-08 | 32.170 | 34.000 | 32.020 | 32.170 | 24.364 | 3,378 |
| 2024-10-07 | 32.170 | 33.570 | 32.170 | 32.170 | 24.364 | 7,440 |
| 2024-10-03 | 32.170 | 33.450 | 32.000 | 32.170 | 24.364 | 3,826 |
| 2024-10-02 | 33.470 | 33.690 | 31.140 | 32.170 | 24.364 | 12,379 |
| 2024-10-01 | 33.470 | 33.800 | 33.010 | 33.470 | 25.349 | 7,799 |
| 2024-09-30 | 33.500 | 33.990 | 32.500 | 33.470 | 25.349 | 27,894 |
| 2024-09-29 | 33.290 | 34.380 | 33.000 | 33.500 | 25.371 | 11,731 |
| 2024-09-26 | 35.460 | 36.800 | 33.040 | 33.290 | 25.212 | 54,451 |
| 2024-09-25 | 32.770 | 39.320 | 32.600 | 35.460 | 26.856 | 217,155 |
| 2024-09-24 | 29.130 | 34.500 | 29.130 | 32.770 | 24.818 | 126,714 |
| 2024-09-23 | 29.130 | 29.950 | 29.030 | 29.130 | 22.062 | 7,396 |
| 2024-09-22 | 29.130 | 29.890 | 28.900 | 29.130 | 22.062 | 6,444 |
| 2024-09-19 | 28.380 | 29.900 | 28.380 | 29.130 | 22.062 | 14,647 |
| 2024-09-18 | 28.380 | 29.890 | 28.380 | 28.380 | 21.494 | 3,131 |
| 2024-09-17 | 28.380 | 28.490 | 27.860 | 28.380 | 21.494 | 694 |
| 2024-09-16 | 28.380 | 28.920 | 27.760 | 28.380 | 21.494 | 10,252 |
| 2024-09-12 | 28.380 | 28.900 | 27.870 | 28.380 | 21.494 | 7,395 |
| 2024-09-11 | 28.380 | 28.380 | 27.860 | 28.380 | 21.494 | 575 |
| 2024-09-10 | 28.380 | 28.950 | 27.800 | 28.380 | 21.494 | 3,119 |
| 2024-09-09 | 28.380 | 29.300 | 28.380 | 28.380 | 21.494 | 1,149 |
| 2024-09-08 | 28.380 | 30.000 | 28.280 | 28.380 | 21.494 | 652 |
| 2024-09-05 | 28.380 | 28.810 | 28.380 | 28.380 | 21.494 | 1,645 |
| 2024-09-04 | 28.380 | 28.680 | 28.110 | 28.380 | 21.494 | 470 |
| 2024-09-03 | 28.380 | 28.790 | 27.850 | 28.380 | 21.494 | 3,969 |
| 2024-09-02 | 28.380 | 29.960 | 28.000 | 28.380 | 21.494 | 9,079 |
| 2024-09-01 | 30.150 | 31.990 | 27.500 | 28.380 | 21.494 | 39,122 |
| 2024-08-29 | 30.150 | 31.400 | 29.170 | 30.150 | 22.834 | 2,984 |
| 2024-08-28 | 29.760 | 32.000 | 29.000 | 30.150 | 22.834 | 21,349 |
| 2024-08-27 | 25.490 | 30.580 | 25.490 | 29.760 | 22.539 | 26,241 |
| 2024-08-26 | 25.490 | 27.990 | 25.490 | 25.490 | 19.305 | 418 |
| 2024-08-25 | 25.490 | 27.980 | 25.490 | 25.490 | 19.305 | 297 |
| 2024-08-22 | 25.490 | 28.000 | 25.490 | 25.490 | 19.305 | 3,396 |
| 2024-08-21 | 25.490 | 28.000 | 25.490 | 25.490 | 19.305 | 3,686 |
| 2024-08-20 | 25.490 | 27.960 | 25.490 | 25.490 | 19.305 | 1,717 |
| 2024-08-19 | 25.490 | 28.220 | 25.490 | 25.490 | 19.305 | 4,134 |
| 2024-08-18 | 25.490 | 27.790 | 25.490 | 25.490 | 19.305 | 1,119 |
| 2024-08-15 | 25.490 | 27.890 | 25.490 | 25.490 | 19.305 | 101 |
| 2024-08-14 | 25.490 | 28.000 | 25.490 | 25.490 | 19.305 | 225 |
| 2024-08-13 | 25.490 | 28.240 | 25.490 | 25.490 | 19.305 | 732 |
| 2024-08-12 | 25.490 | 29.000 | 25.490 | 25.490 | 19.305 | 1,395 |
| 2024-08-11 | 25.490 | 29.980 | 25.490 | 25.490 | 19.305 | 1,356 |
| 2024-08-08 | 25.490 | 29.970 | 25.490 | 25.490 | 19.305 | 479 |
| 2024-08-07 | 25.490 | 29.980 | 25.490 | 25.490 | 19.305 | 4,694 |
| 2024-08-06 | 25.490 | 26.890 | 25.490 | 25.490 | 19.305 | 5,239 |
| 2024-08-05 | 25.490 | 26.100 | 25.490 | 25.490 | 19.305 | 67,735 |
| 2024-08-04 | 25.490 | 26.990 | 25.490 | 25.490 | 19.305 | 248 |
| 2024-08-01 | 25.490 | 27.000 | 25.490 | 25.490 | 19.305 | 2,882 |
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.