Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	38.180	39.480	37.830	39.480	38.136	973,897
2026-07-20	38.370	38.450	37.800	37.990	36.697	265,076
2026-07-19	38.340	38.600	37.700	38.110	36.813	454,094
2026-07-16	38.570	38.670	37.600	38.020	36.726	243,876
2026-07-15	38.770	38.890	38.010	38.270	36.967	448,277
2026-07-14	38.400	38.890	37.820	38.400	37.093	772,137
2026-07-13	37.920	38.660	37.540	38.000	36.707	212,479
2026-07-12	37.800	37.990	37.460	37.510	36.233	170,880
2026-07-09	38.400	38.670	37.500	37.800	36.513	367,999
2026-07-08	38.250	39.100	37.860	38.010	36.716	926,090
2026-07-07	38.190	38.190	37.850	37.990	36.697	153,332
2026-07-06	38.180	38.200	37.550	37.990	36.697	133,339
2026-07-05	38.000	38.100	37.550	37.730	36.446	94,301
2026-07-01	38.250	38.400	37.460	37.540	36.262	138,392
2026-06-30	36.250	38.000	36.100	38.000	36.707	228,953
2026-06-29	36.000	36.400	34.000	36.210	34.978	115,132
2026-06-28	38.100	38.100	35.850	35.920	34.697	203,156
2026-06-25	38.500	38.600	37.500	37.500	36.224	139,176
2026-06-24	38.500	39.100	38.050	38.200	36.900	359,146
2026-06-23	38.850	38.850	36.630	38.490	37.180	706,366
2026-06-22	39.250	39.330	38.010	38.300	36.996	299,990
2026-06-21	37.690	39.100	37.250	39.000	37.673	768,317
2026-06-17	37.900	37.900	36.900	37.690	36.407	242,861
2026-06-16	37.470	37.900	37.020	37.790	36.504	190,059
2026-06-15	37.480	38.290	36.010	37.000	35.741	290,084
2026-06-14	37.280	37.490	36.610	36.940	35.683	255,459
2026-06-11	37.840	38.460	36.450	36.500	35.258	725,484
2026-06-10	37.000	40.400	36.700	37.710	36.427	2,550,820
2026-06-09	37.140	37.140	36.550	36.940	35.683	104,714
2026-06-08	36.990	37.050	36.110	36.960	35.702	201,479
2026-06-07	36.530	37.100	35.400	36.950	35.692	248,623
2026-06-04	37.110	37.300	36.500	36.530	35.287	167,471
2026-06-03	37.050	37.400	36.610	37.020	35.760	315,366
2026-06-02	35.930	37.300	35.720	36.930	35.673	539,090
2026-06-01	35.600	35.840	35.460	35.790	34.572	67,996
2026-05-25	35.750	35.800	35.310	35.460	34.253	84,336
2026-05-24	35.810	35.840	35.200	35.270	34.070	82,026
2026-05-21	35.600	35.700	35.050	35.170	33.973	107,293
2026-05-20	35.900	36.150	35.110	35.260	34.060	152,539
2026-05-19	36.600	36.800	35.520	35.520	34.311	166,672
2026-05-18	37.700	37.800	36.100	36.150	34.920	395,914
2026-05-17	35.790	38.000	35.450	37.020	35.760	1,158,326
2026-05-14	35.850	35.850	35.010	35.470	34.263	127,033
2026-05-13	35.790	35.900	35.420	35.510	34.301	165,037
2026-05-12	35.640	35.880	35.520	35.680	34.466	202,408
2026-05-11	35.400	35.480	35.200	35.340	34.137	168,592
2026-05-10	35.490	35.490	35.100	35.160	33.963	183,588
2026-05-06	35.600	35.610	35.040	35.170	33.973	280,958
2026-05-05	35.590	35.590	34.960	35.260	34.060	114,566
2026-05-04	35.880	35.960	35.030	35.110	33.915	218,564
2026-05-03	36.150	36.150	35.500	35.570	34.359	224,893
2026-04-30	35.300	35.750	35.050	35.440	34.234	306,592
2026-04-29	35.490	35.500	34.950	35.030	33.838	164,848
2026-04-28	35.700	35.770	35.010	35.140	33.944	135,035
2026-04-27	35.130	35.470	34.950	35.110	33.915	164,289
2026-04-26	36.340	36.340	34.900	34.900	33.712	420,757
2026-04-23	37.000	37.000	35.340	35.630	34.417	384,255
2026-04-22	34.430	37.000	34.210	36.720	35.470	924,334
2026-04-21	34.970	34.970	34.160	34.200	33.036	176,212
2026-04-20	34.570	35.170	34.250	34.590	33.413	305,795

← NewerPage 2 of 5 · 244 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.