Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	22.710	23.600	22.620	22.650	11.739	267,705
2023-01-25	22.000	22.790	21.500	22.540	11.683	59,296
2023-01-24	22.240	22.600	21.920	22.000	11.403	273,003
2023-01-23	22.430	22.790	22.080	22.240	11.527	166,201
2023-01-22	22.110	22.800	22.020	22.430	11.625	48,951
2023-01-19	22.300	22.890	21.930	22.000	11.403	265,197
2023-01-18	23.010	23.490	22.300	22.450	11.636	181,623
2023-01-17	23.400	23.400	22.900	23.000	11.921	224,457
2023-01-16	22.920	24.000	22.920	23.310	12.082	243,312
2023-01-15	22.390	22.930	22.000	22.650	11.739	145,371
2023-01-12	22.490	22.590	21.260	22.000	11.403	192,082
2023-01-11	21.900	23.900	21.220	22.000	11.403	220,714
2023-01-10	22.380	22.400	21.000	21.390	11.086	255,879
2023-01-09	21.700	22.500	21.700	22.020	11.413	131,974
2023-01-05	20.530	21.520	20.530	21.500	11.143	348,709
2023-01-04	20.220	20.710	19.200	20.520	10.636	350,361
2023-01-03	20.550	20.550	20.120	20.180	10.459	130,236
2023-01-02	19.820	20.700	19.800	20.310	10.527	175,555
2022-12-29	19.710	20.140	19.710	19.810	10.268	152,716
2022-12-28	19.820	19.980	19.680	19.750	10.236	46,333
2022-12-27	19.550	20.080	19.550	19.970	10.350	208,083
2022-12-26	19.110	19.800	19.110	19.390	10.050	168,955
2022-12-25	18.490	19.690	18.250	19.210	9.957	178,608
2022-12-22	19.190	19.200	18.020	18.220	9.443	99,450
2022-12-21	19.290	19.290	18.700	18.790	9.739	70,489
2022-12-20	19.010	20.150	18.920	18.930	9.811	108,723
2022-12-19	19.000	19.240	18.820	18.880	9.786	23,904
2022-12-18	19.490	19.960	18.900	19.010	9.853	49,084
2022-12-15	19.590	20.000	19.110	19.300	10.003	125,914
2022-12-14	19.290	19.890	19.030	19.580	10.148	130,672
2022-12-13	18.700	19.470	18.500	19.000	9.848	108,337
2022-12-12	18.970	19.000	18.000	18.450	9.563	163,261
2022-12-11	20.290	20.300	18.000	18.970	9.832	285,828
2022-12-08	20.040	20.230	19.600	20.050	10.392	79,039
2022-12-07	20.000	21.000	19.450	20.390	10.568	190,666
2022-12-06	19.910	20.280	19.500	19.740	10.231	53,727
2022-12-05	20.790	20.790	19.370	19.550	10.133	184,707
2022-12-04	18.300	20.250	18.300	19.990	10.361	520,179
2022-12-01	18.000	18.250	17.900	18.130	9.397	66,802
2022-11-30	18.200	18.400	17.020	17.600	9.122	79,035
2022-11-29	18.340	18.400	18.020	18.070	9.366	76,068
2022-11-28	18.430	18.800	18.000	18.160	9.412	149,020
2022-11-27	16.850	18.700	16.850	18.140	9.402	335,979
2022-11-24	16.220	16.880	16.220	16.800	8.707	80,350
2022-11-23	16.600	16.800	16.180	16.350	8.474	63,982
2022-11-22	16.000	16.600	15.850	16.390	8.495	136,363
2022-11-21	16.100	16.600	15.750	16.000	8.293	48,991
2022-11-20	16.380	16.940	16.010	16.040	8.314	96,088
2022-11-17	15.990	16.740	15.900	16.020	8.303	154,075
2022-11-16	14.310	17.000	14.300	15.900	8.241	406,257
2022-11-15	14.320	14.750	14.260	14.410	7.469	156,199
2022-11-14	13.500	14.500	13.500	14.310	7.417	501,322
2022-11-13	13.050	13.700	13.050	13.500	6.997	157,170
2022-11-10	13.200	13.490	13.070	13.170	6.826	83,176
2022-11-09	13.030	13.200	13.000	13.100	6.790	28,627
2022-11-08	13.440	13.500	13.000	13.100	6.790	51,873
2022-11-07	12.900	13.550	12.760	13.440	6.966	345,928
2022-11-06	12.800	13.000	12.700	12.960	6.717	17,790
2022-11-03	13.000	13.070	12.660	12.960	6.717	84,117
2022-11-02	12.920	13.050	12.720	12.800	6.634	106,779

← NewerPage 16 of 21 · 1,213 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.