Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	34.450	34.780	34.250	34.270	33.104	177,527
2026-04-16	35.000	35.000	34.200	34.320	33.152	346,930
2026-04-15	36.000	36.100	34.100	34.710	33.529	468,104
2026-04-14	36.000	36.200	35.610	35.850	34.630	110,591
2026-04-12	35.860	35.860	35.860	35.860	34.639	217,599
2026-04-09	35.350	35.900	34.420	35.860	34.639	217,599
2026-04-08	36.480	36.480	32.300	34.860	33.674	217,556
2026-04-07	36.500	36.580	35.750	35.750	34.533	402,732
2026-04-06	36.020	36.870	36.020	36.290	35.055	209,997
2026-04-05	36.490	36.500	35.900	36.000	34.775	210,901
2026-04-02	37.210	37.390	36.300	36.300	35.065	262,822
2026-04-01	37.550	37.950	36.750	36.830	35.576	217,696
2026-03-31	36.900	38.300	36.550	37.350	36.079	283,358
2026-03-30	39.000	39.210	36.900	36.900	35.644	475,489
2026-03-29	38.500	39.390	37.900	38.900	37.576	804,288
2026-03-26	37.600	39.250	37.600	38.070	36.774	2,415,183
2026-03-25	37.010	37.950	36.250	37.510	36.233	444,901
2026-03-24	35.120	38.150	35.120	37.220	35.953	4,497,051
2026-03-18	34.620	34.830	34.000	34.500	33.326	184,752
2026-03-17	34.370	34.770	34.000	34.510	33.335	215,594
2026-03-16	35.840	35.840	34.000	34.110	32.949	353,881
2026-03-15	35.990	36.490	35.400	35.600	34.388	524,163
2026-03-12	36.970	37.290	35.500	35.500	34.292	861,923
2026-03-11	35.310	36.970	34.020	35.800	34.582	1,434,083
2026-03-10	36.970	37.090	34.650	35.100	33.905	1,376,679
2026-03-09	34.650	38.980	34.650	38.000	36.707	4,153,105
2026-03-08	31.000	32.880	30.610	32.490	31.384	1,066,079
2026-03-05	30.500	30.600	30.000	30.500	29.462	161,597
2026-03-04	30.500	31.000	29.900	30.220	29.191	512,654
2026-03-03	29.350	29.970	28.800	29.900	28.882	157,804
2026-03-02	29.000	29.100	28.700	28.810	27.829	134,325
2026-03-01	28.030	28.920	27.300	28.870	27.887	150,288
2026-02-26	29.290	29.290	29.000	29.140	28.148	72,422
2026-02-25	30.060	30.060	28.850	28.910	27.926	268,734
2026-02-24	30.280	30.300	28.900	28.910	27.926	374,240
2026-02-23	29.210	30.000	29.100	29.750	28.737	148,170
2026-02-22	29.900	30.350	28.500	29.210	28.216	294,356
2026-02-19	30.820	30.890	29.510	29.510	28.506	440,517
2026-02-18	30.380	30.750	30.160	30.610	29.568	438,814
2026-02-17	29.480	30.500	29.000	30.070	29.047	639,918
2026-02-16	29.670	29.670	29.300	29.330	28.332	120,645
2026-02-15	29.350	29.700	29.140	29.210	28.216	353,136
2026-02-12	29.300	29.350	29.050	29.130	28.139	75,550
2026-02-11	29.300	29.500	28.900	29.240	28.245	164,649
2026-02-10	29.500	29.550	28.800	29.000	28.013	200,161
2026-02-09	29.800	29.890	29.000	29.050	28.061	357,145
2026-02-08	29.000	29.790	28.720	29.410	28.409	881,223
2026-02-05	28.650	28.860	28.200	28.600	27.627	284,584
2026-02-04	28.390	28.490	28.210	28.380	27.414	134,742
2026-02-03	28.200	28.300	28.000	28.110	27.153	161,166
2026-02-02	28.000	28.300	27.700	27.900	26.950	151,184
2026-02-01	28.500	28.500	27.500	27.700	26.757	271,329
2026-01-28	28.700	28.820	28.020	28.080	27.124	196,663
2026-01-27	28.360	28.600	28.100	28.400	27.433	125,670
2026-01-26	28.540	28.940	28.000	28.170	27.211	146,177
2026-01-25	28.340	29.120	28.150	28.510	27.540	315,263
2026-01-22	28.200	28.680	28.000	28.220	27.260	168,811
2026-01-21	27.990	28.300	27.750	28.020	27.066	191,406
2026-01-20	28.000	28.240	27.850	27.910	26.960	93,862
2026-01-19	27.640	28.540	27.490	27.960	27.008	118,598

← NewerPage 3 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.