Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	39.570	39.900	37.110	37.750	20.282	68,299
2024-04-22	40.090	41.700	38.570	39.570	21.259	56,844
2024-04-21	39.510	42.000	39.510	40.090	21.539	134,020
2024-04-18	41.750	42.470	38.730	38.940	20.921	161,293
2024-04-17	41.500	42.950	41.170	41.750	22.431	299,143
2024-04-16	42.160	42.400	40.110	41.500	22.296	192,627
2024-04-15	41.720	43.200	41.600	42.160	22.651	283,528
2024-04-08	40.690	43.130	40.690	41.720	22.414	290,931
2024-04-07	38.600	41.970	38.600	40.680	21.856	349,227
2024-04-04	37.220	38.380	37.120	38.010	20.421	52,617
2024-04-03	37.230	37.800	36.790	37.220	19.997	113,049
2024-04-02	38.020	39.000	37.000	37.230	20.002	208,851
2024-04-01	37.090	39.390	36.210	38.020	20.427	181,659
2024-03-31	36.030	38.880	36.030	37.090	19.927	195,010
2024-03-28	36.980	36.980	34.990	36.030	19.358	113,764
2024-03-27	38.500	38.770	36.550	36.990	19.873	82,860
2024-03-26	38.340	39.950	38.340	38.500	20.685	144,406
2024-03-25	39.420	39.870	37.600	38.340	20.599	145,833
2024-03-24	40.120	40.510	39.200	39.420	21.179	67,810
2024-03-21	40.310	41.350	39.000	40.120	21.555	184,075
2024-03-20	38.980	43.940	38.980	40.310	21.657	204,489
2024-03-19	37.000	37.000	35.610	36.850	19.798	62,188
2024-03-18	39.390	40.010	35.000	37.040	19.900	181,366
2024-03-17	43.040	43.450	39.030	39.390	21.163	191,329
2024-03-14	42.610	44.500	41.700	43.040	23.124	86,875
2024-03-13	45.020	46.000	42.040	42.610	22.893	73,458
2024-03-12	45.530	46.900	44.300	45.020	24.187	87,127
2024-03-11	46.310	47.500	45.450	45.530	24.461	91,080
2024-03-10	45.280	46.900	45.000	46.310	24.881	140,551
2024-03-07	45.300	47.300	43.030	45.280	24.327	116,359
2024-03-06	45.330	49.800	43.060	45.300	24.338	508,131
2024-03-05	46.010	47.300	45.000	45.330	24.354	241,438
2024-03-04	44.770	46.230	44.000	46.010	24.719	222,459
2024-03-03	46.970	47.000	44.100	44.770	24.053	165,732
2024-02-29	44.480	49.440	42.030	46.970	25.235	321,597
2024-02-28	44.610	45.470	43.900	44.480	23.897	173,724
2024-02-27	44.790	46.990	44.450	44.610	23.967	233,992
2024-02-26	46.310	47.940	43.000	44.790	24.064	225,898
2024-02-25	51.510	51.510	45.000	46.310	24.881	651,411
2024-02-22	53.010	55.000	51.610	53.460	28.722	333,556
2024-02-21	51.130	55.990	50.650	53.010	28.480	489,058
2024-02-20	51.570	52.150	50.560	51.130	27.470	177,747
2024-02-19	51.920	52.390	51.500	51.570	27.707	132,421
2024-02-18	51.970	52.280	51.520	51.920	27.895	146,782
2024-02-15	52.000	52.790	51.810	51.970	27.921	157,479
2024-02-14	52.000	53.000	51.720	52.000	27.938	153,781
2024-02-13	51.430	53.400	51.400	52.000	27.938	221,451
2024-02-12	51.190	52.610	50.000	51.430	27.631	252,013
2024-02-11	53.000	53.590	50.500	51.190	27.502	321,958
2024-02-08	52.800	54.000	52.210	53.000	28.475	263,439
2024-02-07	50.600	54.010	50.600	52.800	28.367	432,805
2024-02-06	53.390	55.400	50.000	50.070	26.901	604,462
2024-02-05	52.980	56.850	52.550	53.390	28.684	602,367
2024-02-04	57.570	58.600	52.010	52.980	28.464	525,147
2024-02-01	51.020	58.500	45.100	57.570	30.930	814,132
2024-01-31	61.100	61.510	49.000	51.020	27.411	879,267
2024-01-30	65.650	68.600	60.600	61.070	32.811	1,013,021
2024-01-29	52.500	62.300	52.150	62.300	33.471	2,124,644
2024-01-28	46.000	53.350	46.000	51.920	27.895	1,506,592
2024-01-24	47.500	47.500	45.860	46.000	24.714	270,484

← NewerPage 11 of 21 · 1,216 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.