Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	41.990	41.990	38.000	38.230	38.230	174,229
2026-10-15	42.000	42.300	41.100	41.340	41.340	56,018
2026-10-14	42.000	42.630	41.000	41.920	41.920	178,412
2026-10-13	45.950	45.970	43.000	44.070	42.570	231,740
2026-10-12	47.310	47.500	44.500	44.600	43.082	166,456
2026-10-11	47.350	47.490	46.210	46.530	44.946	125,380
2026-10-07	47.970	47.970	46.500	47.040	45.439	114,592
2026-10-06	47.000	47.790	46.450	47.500	45.883	155,279
2026-10-05	47.970	47.970	45.940	46.090	44.521	189,987
2026-10-04	48.000	48.150	46.600	47.190	45.584	125,838
2026-10-01	45.490	45.990	44.110	45.930	44.367	124,754
2026-09-30	44.000	45.000	42.010	44.990	43.459	355,320
2026-09-29	45.950	45.950	42.500	42.970	41.507	317,492
2026-09-28	47.150	47.150	43.500	44.430	42.918	253,056
2026-09-27	49.000	49.090	45.000	45.110	43.575	264,987
2026-09-24	48.000	48.660	45.770	48.380	46.733	382,609
2026-09-23	47.500	47.500	46.030	47.160	45.555	190,054
2026-09-22	47.900	48.500	47.000	47.530	45.912	213,587
2026-09-21	49.450	49.990	47.510	47.740	46.115	278,733
2026-09-20	49.600	50.750	49.050	49.050	47.381	191,955
2026-09-17	48.500	49.680	48.500	49.400	47.719	166,565
2026-09-16	48.840	49.250	48.490	48.700	47.042	100,557
2026-09-15	48.700	49.600	48.530	49.030	47.361	164,274
2026-09-14	49.140	49.670	48.640	48.970	47.303	126,013
2026-09-13	50.750	50.770	48.900	49.590	47.902	251,406
2026-09-10	50.510	50.870	48.600	50.820	49.090	258,262
2026-09-09	50.650	51.320	49.990	50.410	48.694	254,955
2026-09-08	51.490	52.400	50.260	50.300	48.588	250,390
2026-09-07	50.000	51.500	48.520	50.990	49.255	233,833
2026-09-06	50.750	51.000	49.900	50.000	48.298	247,317
2026-09-03	52.790	52.900	49.830	50.740	49.013	558,646
2026-09-02	50.250	52.780	50.250	52.160	50.385	593,368
2026-09-01	50.480	51.880	49.800	50.130	48.424	357,463
2026-08-31	49.720	50.750	49.170	50.480	48.762	280,252
2026-08-30	49.260	50.790	48.120	49.710	48.018	348,667
2026-08-26	49.520	50.000	48.650	49.010	47.342	349,780
2026-08-25	50.200	53.190	49.360	49.400	47.719	1,095,441
2026-08-24	49.570	50.000	49.000	50.000	48.298	316,175
2026-08-23	51.000	51.100	49.500	49.510	47.825	471,447
2026-08-20	48.510	51.300	47.200	50.000	48.298	1,490,186
2026-08-19	51.000	51.490	48.400	48.400	46.753	692,292
2026-08-18	48.020	53.900	48.000	50.470	48.752	1,953,523
2026-08-17	48.000	48.500	47.110	47.780	46.154	194,548
2026-08-16	48.210	48.600	47.390	47.520	45.903	288,278
2026-08-13	48.110	48.950	47.570	47.600	45.980	321,104
2026-08-12	46.640	52.400	46.640	48.110	46.473	1,090,998
2026-08-11	48.860	49.270	46.300	46.490	44.908	368,787
2026-08-10	47.500	49.600	47.350	47.830	46.202	428,567
2026-08-09	50.150	50.500	47.200	47.620	45.999	435,527
2026-08-06	49.510	51.000	48.660	49.030	47.361	475,640
2026-08-05	49.500	51.340	48.120	49.470	47.786	1,051,524
2026-08-04	48.700	53.500	47.500	49.500	47.815	4,186,535
2026-08-03	42.500	45.850	42.150	45.180	43.642	1,326,140
2026-08-02	40.980	42.950	40.500	42.160	40.725	389,186
2026-07-30	40.900	41.000	39.010	40.100	38.735	409,791
2026-07-29	41.100	41.100	40.080	40.900	39.508	241,471
2026-07-28	41.500	41.500	40.030	40.500	39.122	286,892
2026-07-27	41.710	42.000	40.510	41.000	39.605	282,565
2026-07-26	40.930	43.240	40.400	41.710	40.290	849,386
2026-07-22	40.020	41.880	40.020	40.290	38.919	1,094,259

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1.5000 EGP
2025-11-04	2.0000 EGP
2024-11-26	4.0000 EGP
2023-10-24	1.5000 EGP
2022-10-25	0.7500 EGP
2021-10-26	0.5000 EGP
2020-11-17	1.0000 EGP
2019-10-28	0.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.