Misr Duty Free Shops historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	38.290	39.400	37.000	37.440	37.440	18,970
2026-10-15	38.490	38.850	38.000	38.290	38.290	8,200
2026-10-14	38.180	39.600	38.000	38.490	38.490	10,705
2026-10-13	39.790	40.990	36.250	38.180	38.180	31,894
2026-10-12	42.580	42.790	39.000	39.790	39.790	55,592
2026-10-11	44.850	44.930	42.060	42.580	42.580	38,559
2026-10-07	45.280	45.800	41.220	44.850	44.850	51,782
2026-10-06	46.140	46.480	45.110	45.280	45.280	36,745
2026-10-05	46.580	47.000	44.700	46.140	46.140	40,418
2026-10-04	46.610	47.470	46.010	46.580	46.580	24,129
2026-10-01	47.500	47.500	44.500	46.610	46.610	68,506
2026-09-30	47.720	48.900	46.660	48.200	48.200	104,490
2026-09-29	47.220	49.490	47.200	47.720	47.720	47,206
2026-09-28	47.850	49.500	45.550	47.220	44.384	66,325
2026-09-27	49.990	51.890	45.220	47.850	44.976	99,307
2026-09-24	51.080	52.000	49.800	49.990	46.987	36,867
2026-09-23	49.640	52.400	49.180	51.080	48.012	43,216
2026-09-22	48.960	50.300	48.960	49.640	46.658	20,273
2026-09-21	50.820	51.000	48.650	48.960	46.019	45,187
2026-09-20	49.280	52.520	49.280	50.820	47.768	132,602
2026-09-17	48.720	49.600	48.550	49.280	46.320	52,085
2026-09-16	49.040	49.770	48.500	48.720	45.794	30,296
2026-09-15	49.770	50.890	48.600	49.040	46.094	64,759
2026-09-14	50.260	51.450	49.500	49.770	46.781	75,779
2026-09-13	50.240	51.250	50.030	50.260	47.241	32,872
2026-09-10	50.620	51.400	50.000	50.240	47.222	78,246
2026-09-09	50.840	51.500	50.360	50.620	47.580	45,943
2026-09-08	51.620	52.500	50.310	50.840	47.786	69,575
2026-09-07	52.400	53.550	50.400	51.620	48.519	106,661
2026-09-06	52.240	54.500	52.240	52.400	49.253	118,657
2026-09-03	50.350	58.900	50.350	52.240	49.102	645,356
2026-09-02	50.140	50.600	50.140	50.350	47.326	32,456
2026-09-01	49.850	50.500	49.500	50.140	47.128	42,523
2026-08-31	50.150	51.050	49.840	49.850	46.856	87,148
2026-08-30	49.320	52.000	49.320	50.150	47.138	150,478
2026-08-26	49.610	50.390	49.200	49.320	46.358	57,663
2026-08-25	49.660	50.800	49.060	49.610	46.630	56,415
2026-08-24	50.260	51.010	49.600	49.660	46.677	61,274
2026-08-23	49.010	51.500	49.010	50.260	47.241	81,924
2026-08-20	49.020	49.890	48.880	49.010	46.066	45,903
2026-08-19	49.490	50.500	49.000	49.020	46.076	133,886
2026-08-18	49.530	50.200	49.000	49.490	46.517	60,289
2026-08-17	50.020	51.000	49.500	49.530	46.555	61,300
2026-08-16	49.400	52.000	49.400	50.020	47.016	102,866
2026-08-13	50.150	50.850	49.060	49.400	46.433	88,811
2026-08-12	48.970	53.000	48.060	50.150	47.138	321,428
2026-08-11	49.040	49.800	48.000	48.970	46.029	199,414
2026-08-10	50.290	50.600	48.500	49.040	46.094	317,663
2026-08-09	51.090	51.510	49.600	50.290	47.269	153,638
2026-08-06	51.580	52.000	50.500	51.090	48.021	113,297
2026-08-05	49.200	57.000	49.200	51.580	48.482	518,490
2026-08-04	53.000	54.000	49.020	49.200	46.245	265,228
2026-08-03	55.770	65.000	47.470	53.000	49.817	1,176,324
2026-08-02	46.480	55.770	46.480	55.770	52.420	842,199
2026-07-30	46.730	46.990	46.020	46.480	43.688	95,233
2026-07-29	46.490	47.390	46.220	46.730	43.923	45,762
2026-07-28	46.710	47.000	46.230	46.490	43.698	47,685
2026-07-27	46.560	47.400	46.560	46.710	43.904	69,916
2026-07-26	46.150	47.750	46.150	46.560	43.763	156,161
2026-07-22	46.480	46.900	46.100	46.150	43.378	54,576

Page 1 of 3 · 121 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.