Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	27.220	27.800	27.210	27.520	26.583	42,601
2026-01-15	27.100	27.900	27.090	27.150	26.226	166,809
2026-01-14	27.950	28.000	26.500	27.090	26.168	169,613
2026-01-13	28.850	28.880	27.500	27.760	26.815	133,936
2026-01-12	28.760	28.890	28.600	28.660	27.685	59,949
2026-01-11	28.760	28.970	28.700	28.710	27.733	86,190
2026-01-08	28.750	29.000	28.600	28.740	27.762	180,436
2026-01-06	28.750	28.890	28.550	28.730	27.752	80,311
2026-01-05	28.750	28.980	28.540	28.670	27.694	84,367
2026-01-04	29.010	29.230	28.790	28.920	27.936	119,354
2025-12-31	29.100	29.250	28.950	28.980	27.994	103,416
2025-12-30	29.000	29.100	28.800	29.100	28.110	123,248
2025-12-29	29.100	29.270	25.000	28.800	27.820	202,028
2025-12-28	29.130	29.380	29.000	29.110	28.119	103,521
2025-12-25	29.000	29.250	28.900	29.000	28.013	121,057
2025-12-24	29.390	29.390	28.910	28.950	27.965	73,949
2025-12-23	29.000	29.400	28.900	28.950	27.965	140,674
2025-12-22	28.970	29.080	28.800	29.030	28.042	109,410
2025-12-21	28.820	28.980	28.660	28.750	27.771	66,171
2025-12-18	29.010	29.500	28.680	28.710	27.733	313,978
2025-12-17	28.690	28.950	28.650	28.840	27.858	107,771
2025-12-16	28.770	29.400	28.650	28.660	27.685	102,457
2025-12-15	29.000	29.130	28.750	28.770	27.791	236,503
2025-12-14	29.800	30.590	28.750	29.000	28.013	688,344
2025-12-11	30.000	30.980	29.000	29.490	28.486	298,063
2025-12-10	29.500	30.490	29.340	30.100	29.076	484,869
2025-12-09	29.260	29.970	29.200	29.720	28.708	250,921
2025-12-08	28.390	29.880	28.250	29.400	28.399	587,865
2025-12-07	28.620	28.780	28.200	28.250	27.289	177,707
2025-12-04	28.850	28.980	28.600	28.650	27.675	54,655
2025-12-03	28.860	29.190	28.710	28.850	27.868	93,538
2025-12-02	29.000	29.350	28.750	28.810	27.829	131,152
2025-12-01	29.000	29.400	28.940	29.140	28.148	83,340
2025-11-30	29.320	29.880	28.800	28.930	27.945	192,187
2025-11-27	28.980	29.450	28.700	29.170	28.177	175,601
2025-11-26	29.290	29.290	28.700	28.830	27.849	114,095
2025-11-25	29.460	29.690	29.030	29.120	28.129	117,917
2025-11-24	29.540	29.750	29.290	29.580	28.573	91,594
2025-11-23	29.690	29.900	29.450	29.520	28.515	46,855
2025-11-20	29.560	29.990	29.420	29.530	28.525	186,977
2025-11-19	29.800	29.980	29.420	29.560	28.554	164,718
2025-11-18	29.980	30.440	29.700	29.730	28.718	219,854
2025-11-17	30.000	30.430	29.680	29.680	28.670	220,871
2025-11-16	30.650	30.800	29.830	29.980	28.960	121,982
2025-11-13	30.000	30.900	29.800	30.590	29.549	219,837
2025-11-12	30.200	30.250	29.790	30.000	28.979	155,546
2025-11-11	30.000	30.390	29.780	30.080	29.056	221,030
2025-11-10	30.770	30.800	29.600	30.200	29.172	476,019
2025-11-09	29.400	31.490	29.400	30.800	29.752	1,002,579
2025-11-06	29.410	29.570	29.100	29.290	28.293	230,179
2025-11-05	29.660	29.950	29.130	29.410	28.409	356,883
2025-11-04	30.060	30.490	29.600	29.620	28.612	658,054
2025-11-03	34.690	34.990	33.950	34.040	30.950	961,523
2025-11-02	34.290	34.800	34.160	34.530	31.395	346,753
2025-10-30	34.200	34.400	33.950	34.100	31.004	245,327
2025-10-29	34.570	34.700	33.910	34.140	31.040	324,989
2025-10-28	34.910	35.100	34.210	34.390	31.268	253,370
2025-10-27	35.000	35.240	34.820	34.910	31.741	240,075
2025-10-26	34.710	35.000	34.620	34.950	31.777	253,915
2025-10-23	35.050	35.490	34.500	34.700	31.550	298,260

← NewerPage 4 of 21 · 1,215 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.