Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	27.330	28.300	26.860	26.990	13.989	337,612
2023-04-27	27.500	27.690	26.920	27.330	14.165	256,227
2023-04-26	27.890	27.980	26.840	27.220	14.108	173,515
2023-04-19	26.600	27.990	26.600	27.540	14.274	241,174
2023-04-18	26.180	26.700	26.000	26.400	13.683	137,737
2023-04-13	25.140	26.260	25.140	26.090	13.522	104,856
2023-04-12	25.200	25.400	24.930	25.140	13.030	40,854
2023-04-11	24.730	25.470	24.730	25.090	13.004	44,107
2023-04-10	25.290	25.290	24.180	24.710	12.807	35,925
2023-04-09	25.880	26.210	24.330	24.640	12.771	123,154
2023-04-06	25.980	26.500	25.560	25.930	13.440	131,160
2023-04-05	25.060	26.000	24.930	25.780	13.362	132,445
2023-04-04	25.000	25.400	24.700	25.050	12.983	134,887
2023-04-03	24.880	25.200	24.260	24.780	12.843	137,140
2023-04-02	24.600	24.600	23.500	24.010	12.444	53,856
2023-03-30	24.800	24.800	23.960	24.030	12.455	109,183
2023-03-29	23.970	25.440	23.550	24.680	12.792	83,842
2023-03-28	23.800	24.010	23.310	23.960	12.418	32,631
2023-03-27	24.440	24.900	23.000	23.900	12.387	37,092
2023-03-26	24.890	25.250	24.250	24.440	12.667	98,457
2023-03-23	24.980	25.000	24.000	24.190	12.538	110,157
2023-03-22	25.470	26.000	24.110	25.000	12.958	153,421
2023-03-21	23.640	25.490	23.640	25.070	12.994	250,327
2023-03-20	22.990	23.350	22.410	23.130	11.988	112,623
2023-03-19	23.420	23.420	21.020	22.760	11.796	41,554
2023-03-16	22.480	23.850	20.500	22.490	11.657	298,282
2023-03-15	24.430	25.150	21.600	22.470	11.646	228,931
2023-03-14	24.800	25.500	23.450	24.030	12.455	284,934
2023-03-13	26.140	26.230	24.120	24.470	12.683	117,058
2023-03-12	26.750	26.970	25.530	26.080	13.517	138,369
2023-03-09	26.310	26.990	26.300	26.800	13.890	47,268
2023-03-08	26.920	26.950	26.000	26.280	13.621	44,925
2023-03-07	27.010	27.200	26.110	26.170	13.564	80,611
2023-03-06	27.000	27.090	26.700	26.930	13.958	146,406
2023-03-05	26.010	27.400	25.510	26.840	13.911	304,303
2023-03-02	26.890	26.900	25.600	25.990	13.471	154,069
2023-03-01	26.210	27.490	26.210	26.590	13.782	271,698
2023-02-28	26.000	26.700	25.510	26.520	13.745	137,299
2023-02-27	26.500	26.750	25.210	25.610	13.274	121,117
2023-02-26	26.020	27.700	25.900	26.580	13.776	934,353
2023-02-23	23.640	25.690	23.300	25.420	13.175	513,457
2023-02-22	23.100	23.800	23.010	23.310	12.082	186,262
2023-02-21	23.000	23.500	22.910	23.020	11.931	158,023
2023-02-20	23.500	24.000	23.000	23.230	12.040	296,917
2023-02-19	23.900	24.490	23.490	23.590	12.227	546,378
2023-02-16	22.880	23.900	22.750	23.740	12.304	382,819
2023-02-15	21.800	22.950	21.800	22.740	11.786	117,927
2023-02-14	22.090	22.400	21.630	21.980	11.392	66,387
2023-02-13	22.300	22.300	21.360	21.460	11.123	50,544
2023-02-12	22.000	22.500	21.800	22.120	11.465	51,045
2023-02-09	21.650	22.500	21.650	22.230	11.522	150,180
2023-02-08	21.430	22.200	21.300	21.790	11.294	158,332
2023-02-07	20.520	21.500	20.520	21.250	11.014	37,359
2023-02-06	21.490	21.490	20.070	20.500	10.625	129,180
2023-02-05	21.430	21.990	20.210	20.980	10.874	50,743
2023-02-02	21.990	22.250	21.440	21.490	11.138	44,968
2023-02-01	21.760	22.050	21.180	21.560	11.175	68,346
2023-01-31	22.000	22.440	21.170	21.760	11.278	59,743
2023-01-30	22.950	22.950	21.890	21.990	11.397	175,704
2023-01-29	22.710	23.600	22.620	22.650	11.739	267,705

← NewerPage 15 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.