Misr Chemical Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 9.285 | 9.285 | 9.105 | 9.105 | 4.472 | 16,146 |
| 2021-11-07 | 9.225 | 9.285 | 9.105 | 9.105 | 4.472 | 25,776 |
| 2021-11-04 | 9.105 | 9.300 | 8.895 | 9.105 | 4.472 | 74,463 |
| 2021-11-03 | 9.600 | 9.795 | 9.000 | 9.090 | 4.464 | 130,384 |
| 2021-11-02 | 9.705 | 9.870 | 9.510 | 9.675 | 4.752 | 49,750 |
| 2021-11-01 | 9.615 | 9.810 | 9.555 | 9.810 | 4.818 | 36,117 |
| 2021-10-31 | 9.795 | 9.855 | 9.510 | 9.810 | 4.818 | 44,941 |
| 2021-10-28 | 9.795 | 10.005 | 9.645 | 9.810 | 4.818 | 84,883 |
| 2021-10-27 | 10.020 | 10.095 | 9.525 | 9.765 | 4.796 | 114,501 |
| 2021-10-26 | 10.635 | 10.635 | 10.005 | 10.020 | 4.921 | 197,368 |
| 2021-10-25 | 11.640 | 11.865 | 11.205 | 11.565 | 5.434 | 392,842 |
| 2021-10-24 | 11.265 | 11.595 | 11.205 | 11.535 | 5.420 | 224,613 |
| 2021-10-20 | 11.100 | 11.295 | 10.695 | 11.010 | 5.174 | 276,952 |
← NewerPage 21 of 21 · 1,213 trading days
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.