Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	9.630	10.290	9.630	10.050	4.936	136,222
2022-04-28	9.615	9.765	9.240	9.240	4.538	25,008
2022-04-27	9.405	9.405	9.240	9.240	4.538	13,068
2022-04-26	9.300	9.360	9.240	9.240	4.538	6,520
2022-04-21	9.240	9.555	9.135	9.240	4.538	42,582
2022-04-20	9.315	9.360	9.195	9.240	4.538	42,330
2022-04-19	9.345	9.720	9.240	9.240	4.538	946
2022-04-18	9.150	9.495	9.000	9.240	4.538	67,033
2022-04-17	9.855	9.855	8.910	9.855	4.840	36,645
2022-04-14	9.795	9.855	9.615	9.855	4.840	13,875
2022-04-13	9.645	10.095	9.645	9.855	4.840	18,646
2022-04-12	9.945	10.005	9.675	9.855	4.840	30,900
2022-04-11	9.855	9.855	9.675	9.855	4.840	37,422
2022-04-10	10.065	10.065	9.855	9.855	4.840	50,566
2022-04-07	10.065	10.260	9.930	10.260	5.039	27,522
2022-04-06	10.215	10.380	10.050	10.260	5.039	10,864
2022-04-05	10.335	10.395	10.185	10.260	5.039	23,109
2022-04-04	10.170	10.350	10.095	10.260	5.039	53,556
2022-04-03	10.005	10.305	10.005	10.260	5.039	85,683
2022-03-31	10.095	10.095	9.900	10.080	4.951	26,247
2022-03-30	10.395	10.395	10.020	10.080	4.951	48,735
2022-03-29	9.945	10.395	9.855	10.215	5.017	109,597
2022-03-28	10.095	10.110	9.825	10.110	4.965	34,957
2022-03-27	10.245	10.245	10.035	10.110	4.965	57,157
2022-03-24	10.230	10.770	10.155	10.215	5.017	209,070
2022-03-23	10.095	10.095	9.705	10.005	4.914	34,354
2022-03-22	10.095	10.245	9.915	10.005	4.914	148,119
2022-03-21	9.975	10.320	9.930	9.975	4.899	194,157
2022-03-20	9.885	10.125	9.615	9.930	4.877	130,902
2022-03-17	9.750	9.900	9.615	9.615	4.722	48,108
2022-03-16	9.690	9.750	9.495	9.615	4.722	36,031
2022-03-15	9.555	9.645	9.435	9.615	4.722	54,379
2022-03-14	9.435	9.675	9.435	9.585	4.708	24,888
2022-03-13	9.615	9.645	9.495	9.585	4.708	107,451
2022-03-10	9.510	9.525	9.405	9.405	4.619	15,856
2022-03-09	9.405	9.645	9.405	9.405	4.619	35,505
2022-03-08	9.120	9.495	9.120	9.405	4.619	23,775
2022-03-07	9.495	9.690	9.345	9.405	4.619	72,249
2022-03-06	9.450	9.540	9.435	9.540	4.685	33,298
2022-03-03	9.435	9.585	9.420	9.540	4.685	105,522
2022-03-02	9.855	9.855	9.000	9.240	4.538	735,855
2022-03-01	9.765	9.945	9.765	9.765	4.796	12,388
2022-02-28	9.840	9.885	9.765	9.765	4.796	12,241
2022-02-27	9.525	9.825	9.495	9.765	4.796	48,403
2022-02-24	9.810	9.810	9.300	9.420	4.627	83,514
2022-02-23	9.870	10.005	9.795	9.975	4.899	53,475
2022-02-22	9.750	9.840	9.720	9.825	4.825	16,024
2022-02-21	9.855	10.005	9.810	9.825	4.825	8,460
2022-02-20	10.005	10.005	9.825	9.825	4.825	14,631
2022-02-17	10.005	10.005	9.825	9.825	4.825	24,538
2022-02-16	9.975	10.005	9.825	9.825	4.825	5,748
2022-02-15	9.975	9.975	9.780	9.825	4.825	16,560
2022-02-14	9.795	9.855	9.705	9.825	4.825	33,475
2022-02-13	10.005	10.095	9.795	9.825	4.825	149,212
2022-02-10	9.975	10.155	9.975	10.095	4.958	5,811
2022-02-09	10.155	10.155	10.005	10.095	4.958	20,122
2022-02-08	10.110	10.200	10.005	10.095	4.958	54,319
2022-02-07	10.230	10.335	10.095	10.335	5.076	20,193
2022-02-06	10.110	10.335	9.750	10.335	5.076	36,373
2022-02-03	10.200	10.335	10.080	10.335	5.076	10,477

← NewerPage 19 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.