Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.340	29.350	28.500	28.870	23.266	108,578
2024-07-30	28.690	29.000	28.290	29.000	23.371	149,440
2024-07-29	29.400	29.790	28.140	28.310	22.815	371,985
2024-07-28	28.100	29.400	28.000	29.310	23.621	277,716
2024-07-24	27.620	28.180	27.620	28.140	22.678	199,634
2024-07-23	27.850	28.170	27.540	27.610	22.251	155,207
2024-07-22	28.050	28.390	27.770	27.840	22.436	132,793
2024-07-21	28.250	28.580	27.250	28.000	22.565	205,525
2024-07-18	28.790	28.850	28.110	28.180	22.710	165,104
2024-07-17	43.410	43.650	42.600	43.310	23.269	281,625
2024-07-16	44.690	44.690	42.930	43.000	23.102	549,994
2024-07-15	44.980	45.440	44.040	44.120	23.704	162,031
2024-07-14	44.010	44.900	44.010	44.860	24.102	277,200
2024-07-10	44.010	44.340	43.500	43.770	23.516	103,354
2024-07-09	43.790	43.790	42.530	43.330	23.280	84,868
2024-07-08	44.310	44.470	43.000	43.330	23.280	173,905
2024-07-07	43.530	44.970	43.400	44.260	23.779	201,399
2024-07-04	44.350	44.880	43.250	43.250	23.237	207,525
2024-07-03	44.600	45.230	44.220	44.260	23.779	137,719
2024-07-02	45.330	45.650	44.460	44.600	23.962	335,770
2024-07-01	43.500	46.900	43.310	44.760	24.048	1,041,388
2024-06-27	41.490	42.500	40.510	42.430	22.796	284,892
2024-06-26	40.550	41.900	40.550	41.470	22.280	269,464
2024-06-25	41.200	41.790	40.360	40.520	21.770	202,030
2024-06-24	39.470	41.870	39.250	41.400	22.243	358,312
2024-06-23	38.810	39.470	38.750	39.170	21.044	50,661
2024-06-13	38.500	38.840	38.110	38.600	20.738	27,118
2024-06-12	38.160	39.000	38.000	38.110	20.475	53,541
2024-06-11	38.000	38.940	37.620	38.230	20.540	60,936
2024-06-10	38.440	38.440	37.500	37.650	20.228	76,105
2024-06-09	38.850	39.150	38.000	38.020	20.427	79,641
2024-06-06	38.800	39.170	38.000	38.460	20.663	81,612
2024-06-05	39.870	39.980	37.700	38.490	20.679	170,857
2024-06-04	39.620	40.470	39.620	39.850	21.410	89,991
2024-06-03	39.240	41.560	39.010	39.810	21.388	443,673
2024-06-02	39.000	39.750	38.400	39.250	21.088	83,271
2024-05-30	38.620	39.090	37.900	38.970	20.937	84,325
2024-05-29	37.980	39.390	37.890	38.620	20.749	67,785
2024-05-28	38.400	38.550	37.600	37.960	20.394	128,035
2024-05-27	38.660	39.000	38.000	38.580	20.728	82,827
2024-05-26	38.680	39.000	38.400	38.590	20.733	16,788
2024-05-23	38.400	38.750	38.110	38.460	20.663	27,457
2024-05-22	38.850	39.000	38.110	38.300	20.577	54,792
2024-05-21	39.400	40.990	38.700	38.830	20.862	133,485
2024-05-20	40.000	40.500	38.530	39.440	21.190	215,766
2024-05-19	37.150	40.880	37.150	39.990	21.485	422,352
2024-05-16	35.700	37.000	35.250	36.970	19.863	168,046
2024-05-15	35.840	36.300	35.250	35.480	19.062	27,948
2024-05-14	37.000	37.000	35.600	35.840	19.255	81,792
2024-05-13	36.040	36.980	34.800	36.260	19.481	91,818
2024-05-12	37.380	37.430	35.600	36.010	19.347	84,564
2024-05-09	36.740	38.000	36.520	37.080	19.922	92,181
2024-05-08	38.500	38.500	36.000	36.650	19.691	66,717
2024-05-07	38.000	39.240	37.500	38.000	20.416	196,291
2024-05-02	37.780	38.750	36.620	38.010	20.421	115,128
2024-05-01	37.000	37.870	36.230	37.590	20.196	99,397
2024-04-30	38.040	39.450	36.900	37.470	20.131	134,340
2024-04-29	38.970	38.970	37.500	38.040	20.437	56,299
2024-04-28	37.720	39.500	37.110	37.280	20.029	88,231
2024-04-24	37.750	38.900	36.000	37.720	20.266	96,870

← NewerPage 10 of 21 · 1,213 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.