Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	10.560	10.695	10.500	10.635	5.223	57,240
2022-08-07	10.500	10.695	10.305	10.305	5.061	25,480
2022-08-04	10.440	10.530	10.215	10.305	5.061	34,401
2022-08-03	10.515	10.515	10.305	10.305	5.061	29,248
2022-08-02	10.575	10.575	10.305	10.305	5.061	48,000
2022-08-01	10.470	10.650	10.335	10.455	5.135	36,871
2022-07-31	10.350	10.470	10.260	10.455	5.135	31,179
2022-07-28	10.395	10.455	10.245	10.455	5.135	16,876
2022-07-27	10.395	10.455	10.245	10.455	5.135	19,108
2022-07-26	10.200	10.485	10.200	10.455	5.135	62,058
2022-07-25	10.350	10.380	10.005	10.005	4.914	15,568
2022-07-24	10.335	10.350	10.005	10.005	4.914	10,155
2022-07-21	10.245	10.305	10.005	10.005	4.914	41,713
2022-07-20	10.005	10.260	10.005	10.005	4.914	29,547
2022-07-19	10.275	10.275	10.005	10.005	4.914	26,125
2022-07-18	9.990	10.005	9.690	10.005	4.914	19,305
2022-07-17	10.305	10.305	10.005	10.005	4.914	5,211
2022-07-07	10.005	10.245	9.810	10.005	4.914	41,335
2022-07-06	9.945	10.005	9.915	10.005	4.914	3,658
2022-07-05	10.005	10.005	9.915	10.005	4.914	24,825
2022-07-04	9.900	10.110	9.600	10.005	4.914	62,707
2022-07-03	10.095	10.155	9.795	10.155	4.988	8,220
2022-06-29	9.855	10.155	9.855	10.155	4.988	6,576
2022-06-28	9.945	10.155	9.750	10.155	4.988	24,010
2022-06-27	10.320	10.335	9.915	10.155	4.988	29,632
2022-06-26	10.200	10.410	10.140	10.155	4.988	57,910
2022-06-23	10.005	10.200	9.945	9.990	4.906	107,803
2022-06-22	9.900	9.915	9.795	9.795	4.811	8,758
2022-06-21	9.975	10.005	9.795	9.795	4.811	24,952
2022-06-20	9.915	10.005	9.795	9.795	4.811	47,278
2022-06-19	9.945	10.050	9.870	9.900	4.862	66,918
2022-06-16	9.900	10.005	9.705	9.990	4.906	75,349
2022-06-15	9.795	9.885	9.705	9.765	4.796	178,620
2022-06-14	9.900	9.990	9.855	9.990	4.906	4,545
2022-06-13	9.795	9.990	9.645	9.990	4.906	13,101
2022-06-12	9.900	9.990	9.705	9.990	4.906	26,700
2022-06-09	10.035	10.110	9.900	9.990	4.906	42,327
2022-06-08	9.855	10.005	9.795	9.990	4.906	96,303
2022-06-07	9.690	9.870	9.675	9.855	4.840	46,608
2022-06-06	9.585	9.675	9.405	9.405	4.619	14,413
2022-06-05	9.585	9.600	9.405	9.405	4.619	45,718
2022-06-02	9.405	9.480	9.390	9.405	4.619	52,092
2022-06-01	9.510	9.540	9.345	9.345	4.590	11,685
2022-05-31	9.585	9.585	9.345	9.345	4.590	44,557
2022-05-30	9.495	9.600	9.300	9.345	4.590	53,515
2022-05-29	9.495	9.525	9.405	9.405	4.619	552
2022-05-26	9.555	9.555	9.300	9.405	4.619	77,799
2022-05-25	9.540	9.750	9.405	9.750	4.789	36,289
2022-05-24	9.660	9.750	9.525	9.750	4.789	37,111
2022-05-23	9.810	9.810	9.615	9.750	4.789	11,758
2022-05-22	9.585	9.855	9.585	9.750	4.789	12,378
2022-05-19	9.525	9.900	9.525	9.750	4.789	33,156
2022-05-18	9.705	9.900	9.615	9.750	4.789	16,497
2022-05-17	9.990	9.990	9.555	9.750	4.789	19,038
2022-05-16	9.855	9.945	9.750	9.750	4.789	55,224
2022-05-15	10.140	10.185	9.855	9.930	4.877	56,884
2022-05-12	10.050	10.050	9.795	10.050	4.936	29,535
2022-05-11	9.990	10.050	9.750	10.050	4.936	29,512
2022-05-10	10.005	10.200	9.795	10.050	4.936	39,192
2022-05-09	10.185	10.245	9.900	10.050	4.936	35,574

← NewerPage 18 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.