Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.400	13.250	12.310	12.960	6.717	219,129
2022-10-31	12.480	12.480	12.170	12.380	6.417	34,468
2022-10-30	12.800	12.970	12.300	12.380	6.417	109,122
2022-10-27	12.720	13.210	12.450	12.510	6.484	304,680
2022-10-26	12.750	12.750	12.290	12.410	6.432	62,341
2022-10-25	13.000	13.000	12.520	12.710	6.588	197,967
2022-10-24	14.600	14.700	14.250	14.310	7.028	531,523
2022-10-23	14.150	14.770	14.070	14.600	7.171	496,384
2022-10-20	14.000	14.170	13.870	14.020	6.886	158,842
2022-10-19	13.700	14.200	13.550	13.890	6.822	437,677
2022-10-18	13.020	13.700	13.020	13.420	6.591	322,594
2022-10-17	13.000	13.190	12.930	13.070	6.419	153,559
2022-10-16	12.700	12.990	12.700	12.940	6.355	74,926
2022-10-13	12.700	12.920	12.610	12.610	6.193	32,739
2022-10-12	12.750	12.950	12.550	12.610	6.193	82,009
2022-10-11	13.050	13.050	12.700	12.740	6.257	96,072
2022-10-10	13.000	13.120	12.910	12.930	6.350	116,779
2022-10-09	12.950	13.120	12.720	13.000	6.385	213,186
2022-10-05	12.190	13.140	12.020	12.860	6.316	311,058
2022-10-04	12.040	12.190	12.000	12.080	5.933	71,808
2022-10-03	11.950	12.100	11.950	11.980	5.884	15,574
2022-10-02	11.970	12.050	11.850	11.980	5.884	90,594
2022-09-29	11.650	12.000	11.640	11.780	5.786	387,165
2022-09-28	11.640	11.640	11.460	11.560	5.678	52,039
2022-09-27	11.400	11.640	11.400	11.560	5.678	89,611
2022-09-26	11.630	11.650	11.410	11.500	5.648	91,812
2022-09-25	11.490	11.660	11.000	11.590	5.692	83,181
2022-09-22	11.250	11.590	11.050	11.390	5.594	117,832
2022-09-21	11.715	11.715	11.265	11.295	5.547	27,385
2022-09-20	11.490	11.685	11.295	11.295	5.547	5,361
2022-09-19	11.280	11.460	11.070	11.295	5.547	67,761
2022-09-18	11.625	11.745	11.145	11.175	5.488	73,644
2022-09-15	11.955	11.955	11.595	11.655	5.724	40,293
2022-09-14	11.805	11.850	11.505	11.610	5.702	63,007
2022-09-13	12.000	12.000	11.700	11.865	5.827	37,075
2022-09-12	12.195	12.285	11.805	11.865	5.827	101,904
2022-09-11	11.700	12.345	11.700	12.090	5.938	247,804
2022-09-08	11.670	11.730	11.295	11.700	5.746	84,052
2022-09-07	11.745	11.745	11.415	11.550	5.673	34,959
2022-09-06	11.700	11.805	11.400	11.550	5.673	89,916
2022-09-05	11.595	11.745	11.355	11.700	5.746	42,510
2022-09-04	11.295	11.625	11.295	11.595	5.695	153,516
2022-09-01	11.250	11.325	11.115	11.265	5.533	28,645
2022-08-31	11.235	11.265	11.115	11.265	5.533	38,775
2022-08-30	11.295	11.295	11.025	11.265	5.533	14,997
2022-08-29	11.190	11.325	11.100	11.265	5.533	70,351
2022-08-28	11.115	11.205	11.010	11.010	5.407	65,991
2022-08-25	10.950	11.145	10.950	10.965	5.385	5,593
2022-08-24	10.965	11.145	10.950	10.965	5.385	20,443
2022-08-23	11.145	11.205	10.950	10.965	5.385	58,480
2022-08-22	11.100	11.190	10.995	11.040	5.422	25,876
2022-08-21	11.040	11.145	11.010	11.040	5.422	64,333
2022-08-18	11.010	11.205	10.995	10.995	5.400	43,360
2022-08-17	10.950	11.205	10.950	10.965	5.385	11,407
2022-08-16	10.800	11.385	10.800	10.965	5.385	115,927
2022-08-15	11.100	11.100	10.770	11.025	5.415	75,553
2022-08-14	10.905	11.100	10.905	10.935	5.371	217,486
2022-08-11	11.085	11.145	10.860	10.890	5.348	47,938
2022-08-10	10.995	11.175	10.815	10.995	5.400	131,158
2022-08-09	10.500	10.995	10.500	10.830	5.319	99,225

← NewerPage 17 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.