Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.600	35.550	34.500	35.050	31.868	882,450
2025-10-21	33.500	34.770	33.400	34.440	31.313	755,059
2025-10-20	33.270	33.500	33.240	33.340	30.313	191,916
2025-10-19	32.950	33.270	32.900	33.240	30.222	139,416
2025-10-16	32.900	32.950	32.800	32.930	29.940	115,101
2025-10-15	32.980	33.000	32.830	32.900	29.913	81,883
2025-10-14	32.950	33.030	32.840	32.870	29.886	77,253
2025-10-13	32.960	33.060	32.800	32.920	29.931	101,983
2025-10-12	32.940	33.100	32.800	32.960	29.968	110,851
2025-10-08	32.820	33.420	32.710	32.900	29.913	327,275
2025-10-07	32.910	33.000	32.770	32.780	29.804	99,537
2025-10-06	33.000	33.020	32.750	32.950	29.958	49,082
2025-10-05	32.650	33.000	32.630	32.890	29.904	73,437
2025-10-02	32.500	32.740	32.500	32.630	29.668	93,596
2025-10-01	33.070	33.390	32.010	32.140	29.222	228,876
2025-09-30	33.040	33.240	32.810	33.050	30.049	132,341
2025-09-29	33.200	33.300	32.800	33.030	30.031	153,425
2025-09-28	33.680	33.900	32.800	33.200	30.186	284,683
2025-09-25	33.600	33.900	33.420	33.680	30.622	91,023
2025-09-24	32.580	33.700	32.580	33.660	30.604	135,981
2025-09-23	32.550	33.050	32.550	32.590	29.631	77,017
2025-09-22	32.510	32.800	32.280	32.510	29.558	60,919
2025-09-21	32.610	32.880	32.450	32.500	29.549	147,586
2025-09-18	33.000	33.110	32.550	32.610	29.649	69,788
2025-09-17	33.060	33.300	32.400	32.730	29.758	74,107
2025-09-16	33.520	33.700	32.020	33.010	30.013	254,886
2025-09-15	34.000	34.250	33.520	33.650	30.595	199,355
2025-09-14	33.810	34.000	33.570	33.730	30.668	131,701
2025-09-11	34.010	34.390	33.700	33.790	30.722	180,989
2025-09-10	34.600	34.950	34.000	34.000	30.913	205,938
2025-09-09	34.850	35.000	34.300	34.550	31.413	262,330
2025-09-08	34.400	35.150	34.260	34.800	31.641	449,967
2025-09-07	33.340	34.870	33.340	34.090	30.995	899,526
2025-09-03	33.840	33.850	33.150	33.210	30.195	186,733
2025-09-02	33.500	34.180	33.420	33.660	30.604	209,497
2025-09-01	33.100	33.770	33.020	33.500	30.459	287,890
2025-08-31	33.700	34.150	32.800	33.000	30.004	412,153
2025-08-28	32.400	34.200	32.400	33.540	30.495	894,004
2025-08-27	31.990	32.500	31.540	32.220	29.295	240,170
2025-08-26	31.970	32.100	31.600	31.600	28.731	200,971
2025-08-25	32.540	32.540	31.800	31.880	28.986	467,798
2025-08-24	31.820	32.590	31.820	31.930	29.031	412,779
2025-08-21	31.000	31.700	31.000	31.590	28.722	110,187
2025-08-20	31.340	31.570	30.900	30.910	28.104	245,635
2025-08-19	31.510	31.900	31.270	31.340	28.495	73,110
2025-08-18	31.940	32.090	31.510	31.540	28.676	126,620
2025-08-17	32.120	32.690	31.680	31.940	29.040	148,114
2025-08-14	31.970	33.000	31.840	32.120	29.204	610,988
2025-08-13	31.850	31.990	31.040	31.520	28.658	250,286
2025-08-12	31.000	32.400	31.000	31.750	28.867	962,583
2025-08-11	29.740	30.980	29.740	30.950	28.140	438,308
2025-08-10	29.600	29.800	29.580	29.710	27.013	79,027
2025-08-07	29.850	29.900	29.550	29.570	26.885	105,717
2025-08-06	29.690	30.000	29.500	29.630	26.940	116,993
2025-08-05	29.400	30.000	29.260	29.410	26.740	248,876
2025-08-04	29.500	29.950	29.130	29.190	26.540	164,992
2025-08-03	30.310	30.680	29.400	29.420	26.749	242,942
2025-07-31	30.110	30.900	29.900	29.990	27.267	182,349
2025-07-30	31.260	31.800	29.800	30.060	27.331	319,900
2025-07-29	30.880	31.970	30.130	31.250	28.413	203,515

← NewerPage 5 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.