Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	47.850	48.990	46.210	47.030	25.267	463,263
2024-01-22	48.910	49.480	46.050	47.650	25.600	581,200
2024-01-21	42.200	50.370	42.200	48.470	26.041	1,737,403
2024-01-18	42.000	42.600	41.660	41.980	22.554	198,522
2024-01-17	41.000	43.420	41.000	41.720	22.414	567,013
2024-01-16	41.000	41.500	40.490	41.000	22.028	308,332
2024-01-15	41.200	41.500	40.800	40.850	21.947	105,598
2024-01-14	41.700	41.780	40.500	40.960	22.006	169,471
2024-01-11	41.540	41.700	40.900	41.130	22.098	114,679
2024-01-10	41.200	41.790	41.200	41.360	22.221	77,743
2024-01-09	41.700	41.800	41.000	41.100	22.081	83,259
2024-01-08	41.450	41.450	40.700	41.140	22.103	89,955
2024-01-04	42.000	42.000	41.030	41.060	22.060	98,125
2024-01-03	41.600	42.400	41.250	41.890	22.506	207,751
2024-01-02	40.020	41.900	40.020	41.310	22.194	228,409
2023-12-31	39.220	39.940	38.520	39.670	21.313	86,404
2023-12-28	39.000	39.220	38.300	38.830	20.862	65,965
2023-12-27	38.300	38.900	38.100	38.840	20.867	86,992
2023-12-26	38.000	38.450	37.510	37.790	20.303	36,325
2023-12-25	38.200	38.260	37.070	37.900	20.362	41,265
2023-12-24	38.760	39.200	37.800	37.990	20.411	47,964
2023-12-21	38.160	40.100	37.920	38.010	20.421	158,548
2023-12-20	39.310	39.310	38.000	38.110	20.475	55,363
2023-12-19	39.500	39.510	38.000	38.260	20.556	72,793
2023-12-18	39.500	40.100	38.950	38.990	20.948	111,727
2023-12-17	39.440	40.470	39.000	39.280	21.104	145,164
2023-12-14	38.010	39.480	37.730	39.180	21.050	151,675
2023-12-13	36.970	38.380	36.720	37.690	20.249	67,080
2023-12-12	37.190	37.400	36.670	36.760	19.750	36,514
2023-12-11	37.290	38.250	35.900	37.380	20.083	89,155
2023-12-10	39.100	39.880	36.240	36.360	19.535	565,377
2023-12-07	40.190	40.190	38.200	38.790	20.840	135,592
2023-12-06	40.150	40.690	39.650	40.110	21.550	254,379
2023-12-05	39.500	41.000	38.900	40.180	21.587	160,744
2023-12-04	39.050	39.480	38.720	38.890	20.894	145,914
2023-12-03	39.970	40.690	38.770	38.970	20.937	75,556
2023-11-30	38.750	39.490	38.700	38.870	20.883	38,172
2023-11-29	39.390	39.500	38.500	38.930	20.916	64,125
2023-11-28	38.620	39.970	38.590	39.010	20.959	104,341
2023-11-27	40.460	40.970	38.700	38.810	20.851	155,671
2023-11-26	40.200	40.950	40.010	40.150	21.571	92,973
2023-11-23	41.500	41.980	40.000	40.140	21.566	81,340
2023-11-22	41.500	41.900	40.560	41.170	22.119	165,513
2023-11-21	41.900	42.500	40.540	41.360	22.221	168,664
2023-11-20	38.500	42.000	38.000	41.680	22.393	761,334
2023-11-19	37.000	38.500	36.830	38.500	20.685	211,357
2023-11-16	36.900	37.510	36.710	36.820	19.782	74,172
2023-11-15	37.150	37.500	36.630	36.860	19.803	93,367
2023-11-14	37.890	37.890	36.520	37.070	19.916	48,054
2023-11-13	37.500	38.000	33.000	37.450	20.120	472,000
2023-11-12	38.840	39.330	37.010	37.580	20.190	127,125
2023-11-09	38.500	39.300	37.500	37.960	20.394	196,393
2023-11-08	36.500	38.700	36.000	38.390	20.625	255,996
2023-11-07	35.510	36.500	34.500	36.470	19.594	143,166
2023-11-06	36.490	36.490	34.400	34.490	18.530	254,367
2023-11-05	36.170	36.990	35.770	35.820	19.245	151,213
2023-11-02	36.500	38.000	35.600	35.760	19.212	423,195
2023-11-01	38.020	38.050	35.210	35.830	19.250	222,430
2023-10-31	39.940	39.940	37.100	38.020	20.427	275,289
2023-10-30	40.690	40.690	38.010	39.230	21.077	396,792

← NewerPage 12 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.