Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	42.990	42.990	40.250	40.410	21.711	111,568
2023-10-26	44.490	45.000	42.150	42.980	23.091	279,496
2023-10-25	42.500	44.550	42.110	44.360	23.833	289,336
2023-10-24	41.490	45.500	40.010	42.430	22.796	864,873
2023-10-23	41.270	43.500	41.270	42.500	22.028	950,389
2023-10-22	37.000	41.500	36.900	40.960	21.230	1,555,766
2023-10-19	37.500	38.380	37.000	37.000	19.177	978,439
2023-10-18	35.550	38.370	34.900	37.020	19.187	844,485
2023-10-17	35.510	35.900	34.500	35.570	18.436	474,127
2023-10-16	33.810	36.280	33.800	35.120	18.203	915,984
2023-10-15	33.980	34.400	33.700	33.750	17.493	274,114
2023-10-12	33.360	33.920	33.090	33.590	17.410	176,356
2023-10-11	33.430	34.600	33.270	33.340	17.280	339,465
2023-10-10	33.150	33.900	33.150	33.710	17.472	235,272
2023-10-09	33.800	33.990	33.000	33.310	17.265	143,161
2023-10-08	34.020	34.390	30.000	33.330	17.275	431,658
2023-10-04	33.150	34.380	32.550	34.020	17.633	277,491
2023-10-03	34.330	34.970	33.000	33.070	17.140	391,713
2023-10-02	35.590	35.590	33.510	34.300	17.778	531,037
2023-10-01	33.220	35.980	33.210	35.310	18.301	1,487,015
2023-09-27	32.840	33.250	31.910	32.270	16.725	910,318
2023-09-26	32.500	32.790	32.000	32.060	16.617	241,378
2023-09-25	32.000	32.940	32.000	32.300	16.741	428,899
2023-09-24	30.160	32.090	30.150	31.970	16.570	405,690
2023-09-21	30.300	30.690	29.730	30.100	15.601	266,386
2023-09-20	30.000	30.880	29.570	30.040	15.570	389,859
2023-09-19	30.010	30.290	29.610	29.840	15.466	485,898
2023-09-18	28.700	30.290	28.550	29.800	15.445	792,204
2023-09-17	27.500	28.950	27.280	28.300	14.668	328,591
2023-09-14	27.260	27.700	27.260	27.550	14.279	61,819
2023-09-13	27.240	27.690	27.000	27.280	14.139	107,716
2023-09-12	27.000	27.400	26.880	27.040	14.015	74,548
2023-09-11	27.320	27.360	26.960	27.000	13.994	78,750
2023-09-10	26.800	27.480	26.740	27.190	14.093	85,198
2023-09-07	26.850	26.880	26.350	26.490	13.730	51,244
2023-09-06	27.200	27.220	25.500	26.060	13.507	212,604
2023-09-05	27.090	27.250	27.020	27.100	14.046	51,804
2023-09-04	27.300	27.300	26.880	27.090	14.041	83,730
2023-09-03	27.300	27.780	27.170	27.230	14.113	73,713
2023-08-31	27.050	27.300	27.050	27.150	14.072	56,766
2023-08-30	27.090	27.340	27.000	27.110	14.051	136,719
2023-08-29	27.480	27.480	27.000	27.070	14.030	92,305
2023-08-28	27.600	28.000	26.910	27.210	14.103	545,206
2023-08-27	25.490	27.190	25.360	26.990	13.989	585,151
2023-08-24	25.010	25.200	24.960	25.020	12.968	71,239
2023-08-23	25.300	25.300	25.000	25.000	12.958	81,678
2023-08-22	25.010	25.330	25.000	25.140	13.030	34,347
2023-08-21	25.010	25.300	25.000	25.000	12.958	92,779
2023-08-20	25.120	25.370	25.000	25.040	12.978	17,107
2023-08-17	24.900	25.080	24.620	25.040	12.978	118,227
2023-08-16	25.020	25.420	24.810	24.890	12.900	97,165
2023-08-15	25.220	25.330	24.860	25.080	12.999	79,785
2023-08-14	25.010	25.620	25.010	25.220	13.071	198,009
2023-08-13	24.750	25.280	24.700	25.030	12.973	198,160
2023-08-10	24.610	24.780	24.280	24.480	12.688	112,206
2023-08-09	24.140	24.600	24.000	24.450	12.672	243,363
2023-08-08	24.050	24.200	23.800	24.080	12.481	109,617
2023-08-07	24.000	24.370	24.000	24.060	12.470	130,209
2023-08-06	23.180	24.180	23.180	24.130	12.507	177,910
2023-08-03	23.500	23.600	23.200	23.340	12.097	32,113

← NewerPage 13 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.