Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	10.185	10.350	10.020	10.335	5.076	14,281
2022-02-01	10.185	10.395	10.005	10.335	5.076	66,654
2022-01-31	10.005	10.125	9.945	10.005	4.914	15,762
2022-01-30	10.125	10.215	10.005	10.005	4.914	21,639
2022-01-26	10.005	10.110	9.915	10.005	4.914	21,844
2022-01-25	9.900	10.125	9.900	10.005	4.914	24,973
2022-01-24	10.050	10.125	9.930	10.005	4.914	16,297
2022-01-23	10.095	10.125	9.945	10.005	4.914	44,994
2022-01-20	9.975	10.095	9.945	10.005	4.914	24,424
2022-01-19	10.080	10.125	9.975	10.005	4.914	54,960
2022-01-18	10.005	10.125	9.945	10.065	4.943	50,400
2022-01-17	10.005	10.185	9.915	10.065	4.943	27,615
2022-01-16	10.020	10.065	9.945	10.065	4.943	38,373
2022-01-13	9.945	10.305	9.945	10.065	4.943	173,299
2022-01-12	9.915	10.185	9.915	9.960	4.892	46,348
2022-01-11	10.305	10.305	9.900	9.975	4.899	82,168
2022-01-10	10.140	10.350	10.095	10.095	4.958	57,655
2022-01-09	10.350	10.455	10.110	10.215	5.017	97,752
2022-01-05	9.960	10.515	9.960	10.275	5.046	237,514
2022-01-04	9.690	10.170	9.690	9.990	4.906	185,815
2022-01-03	9.900	9.930	9.615	9.615	4.722	43,935
2022-01-02	9.765	9.930	9.615	9.615	4.722	37,068
2021-12-30	9.600	9.705	9.525	9.615	4.722	50,878
2021-12-29	9.660	9.675	9.495	9.495	4.663	29,944
2021-12-28	9.435	9.705	9.420	9.495	4.663	51,075
2021-12-27	9.525	9.660	9.405	9.555	4.693	40,645
2021-12-26	9.570	9.660	9.480	9.555	4.693	61,506
2021-12-23	9.465	9.570	9.435	9.465	4.649	25,030
2021-12-22	9.435	9.510	9.405	9.465	4.649	7,480
2021-12-21	9.525	9.525	9.405	9.465	4.649	6,201
2021-12-20	9.315	9.465	9.315	9.465	4.649	34,000
2021-12-19	9.405	9.525	9.345	9.465	4.649	33,739
2021-12-16	9.330	9.495	9.315	9.465	4.649	12,007
2021-12-15	9.495	9.540	9.345	9.465	4.649	8,214
2021-12-14	9.420	9.615	9.240	9.465	4.649	42,609
2021-12-13	9.525	9.675	9.405	9.465	4.649	22,885
2021-12-12	9.555	9.705	9.435	9.465	4.649	101,365
2021-12-09	9.255	9.645	9.165	9.495	4.663	213,904
2021-12-08	9.150	9.300	9.135	9.255	4.545	18,541
2021-12-07	9.210	9.405	9.105	9.255	4.545	45,363
2021-12-06	9.405	9.435	9.165	9.255	4.545	80,658
2021-12-05	9.165	9.405	9.150	9.195	4.516	17,517
2021-12-02	9.255	9.435	9.165	9.195	4.516	56,439
2021-12-01	9.225	9.300	9.030	9.225	4.531	50,008
2021-11-30	9.150	9.255	9.000	9.135	4.487	44,034
2021-11-29	9.090	9.135	9.000	9.135	4.487	27,525
2021-11-28	9.000	9.135	8.880	9.135	4.487	13,434
2021-11-25	9.105	9.195	8.745	9.135	4.487	59,541
2021-11-24	9.075	9.270	9.015	9.135	4.487	21,489
2021-11-23	9.255	9.315	9.015	9.135	4.487	93,490
2021-11-22	9.210	9.315	9.015	9.210	4.523	35,134
2021-11-21	9.000	9.255	8.835	9.210	4.523	99,054
2021-11-18	9.015	9.060	8.820	8.820	4.332	23,806
2021-11-17	9.000	9.075	8.820	8.820	4.332	16,882
2021-11-16	9.075	9.075	8.820	8.820	4.332	37,893
2021-11-15	9.105	9.165	8.745	8.820	4.332	101,247
2021-11-14	9.255	9.255	9.060	9.195	4.516	20,103
2021-11-11	9.195	9.195	9.060	9.195	4.516	50,311
2021-11-10	9.240	9.240	8.910	8.925	4.383	53,493
2021-11-09	9.270	9.375	9.105	9.105	4.472	13,035

← NewerPage 20 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.