Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	23.500	23.600	23.200	23.340	12.097	32,113
2023-08-02	23.830	23.900	23.420	23.510	12.185	22,746
2023-08-01	23.320	23.940	23.320	23.740	12.304	77,581
2023-07-31	23.730	23.890	23.410	23.580	12.222	41,874
2023-07-30	23.450	23.900	23.060	23.560	12.211	168,796
2023-07-27	22.910	23.460	22.790	22.840	11.838	50,202
2023-07-26	23.100	23.100	22.910	22.960	11.900	54,096
2023-07-25	23.100	23.400	23.010	23.050	11.947	70,227
2023-07-24	23.500	23.590	23.000	23.050	11.947	137,491
2023-07-19	23.550	23.600	23.110	23.530	12.196	68,937
2023-07-18	23.570	23.570	23.170	23.240	12.045	49,455
2023-07-17	23.560	23.590	23.120	23.240	12.045	35,631
2023-07-16	23.470	23.600	23.050	23.410	12.133	41,017
2023-07-13	22.820	23.500	22.820	23.380	12.118	40,426
2023-07-12	22.940	23.350	22.800	23.040	11.942	20,070
2023-07-11	22.700	22.940	22.400	22.720	11.776	81,013
2023-07-10	22.370	22.950	22.070	22.620	11.724	22,762
2023-07-09	22.850	23.150	22.260	22.410	11.615	98,370
2023-07-06	23.100	23.500	22.800	22.970	11.905	61,345
2023-07-05	23.270	23.280	23.000	23.050	11.947	101,677
2023-07-04	23.500	23.940	23.200	23.250	12.050	64,957
2023-06-26	23.440	23.500	23.140	23.440	12.149	78,432
2023-06-25	23.300	23.900	23.190	23.440	12.149	104,778
2023-06-22	23.200	23.700	22.950	23.020	11.931	92,703
2023-06-21	23.950	23.950	23.100	23.220	12.035	165,708
2023-06-20	23.600	23.750	23.420	23.490	12.175	171,106
2023-06-19	23.300	24.000	23.000	23.260	12.056	166,026
2023-06-18	23.100	23.590	23.100	23.290	12.071	74,524
2023-06-15	23.400	23.670	23.000	23.000	11.921	95,445
2023-06-14	23.570	23.990	23.400	23.510	12.185	67,074
2023-06-13	23.200	24.500	23.200	23.430	12.144	296,089
2023-06-12	23.390	23.740	22.990	22.990	11.916	18,556
2023-06-11	22.550	23.370	22.550	22.990	11.916	137,467
2023-06-08	22.600	23.140	22.000	22.720	11.776	89,251
2023-06-07	23.000	23.390	22.610	22.830	11.833	52,789
2023-06-06	23.010	23.450	23.000	23.000	11.921	80,791
2023-06-05	23.590	23.680	22.800	22.820	11.828	212,901
2023-06-04	23.560	23.850	23.000	23.110	11.978	131,356
2023-06-01	23.600	23.700	23.370	23.540	12.201	88,038
2023-05-31	23.650	23.850	23.350	23.490	12.175	128,794
2023-05-30	23.650	23.850	23.550	23.590	12.227	174,760
2023-05-29	23.460	23.950	23.410	23.670	12.268	49,144
2023-05-28	23.830	23.830	23.450	23.510	12.185	79,387
2023-05-25	23.990	24.000	23.550	23.590	12.227	147,481
2023-05-24	23.980	24.380	23.500	23.740	12.304	172,951
2023-05-23	23.900	24.300	22.800	23.040	11.942	244,782
2023-05-22	25.000	25.000	23.600	23.750	12.310	152,527
2023-05-21	25.800	25.800	24.500	24.570	12.735	126,141
2023-05-18	25.720	25.890	25.260	25.440	13.186	60,175
2023-05-17	26.000	26.300	25.710	25.840	13.393	94,851
2023-05-16	26.100	26.150	25.830	25.990	13.471	176,863
2023-05-15	26.150	26.500	26.050	26.100	13.528	128,268
2023-05-14	26.700	26.700	26.010	26.300	13.631	71,407
2023-05-11	26.260	26.600	26.050	26.140	13.548	140,541
2023-05-10	26.000	26.270	25.670	26.070	13.512	127,327
2023-05-09	26.590	26.900	26.060	26.210	13.585	180,303
2023-05-08	26.010	26.990	26.000	26.280	13.621	376,846
2023-05-07	25.700	26.000	25.260	25.950	13.450	53,116
2023-05-03	25.770	26.350	25.550	25.650	13.294	60,625
2023-05-02	26.490	26.750	25.800	25.980	13.465	91,983

← NewerPage 14 of 21 · 1,214 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.