Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	30.880	31.970	30.130	31.250	28.413	203,515
2025-07-28	32.110	32.110	30.650	30.890	28.086	177,702
2025-07-27	31.530	32.900	31.400	32.120	29.204	507,897
2025-07-23	29.820	32.190	29.800	31.440	28.586	1,282,316
2025-07-22	29.650	30.080	29.300	29.510	26.831	74,571
2025-07-21	29.460	30.240	29.450	29.640	26.949	177,087
2025-07-20	29.500	29.690	29.110	29.450	26.776	87,733
2025-07-17	29.770	29.930	29.300	29.450	26.776	151,147
2025-07-16	29.800	30.480	29.380	29.570	26.885	508,557
2025-07-15	28.740	30.350	28.740	29.610	26.922	818,141
2025-07-14	27.970	28.790	27.900	28.680	26.076	363,579
2025-07-13	28.020	28.400	27.800	27.980	25.440	56,527
2025-07-10	28.130	28.290	28.000	28.210	25.649	46,867
2025-07-09	28.200	28.390	28.010	28.140	25.585	99,520
2025-07-07	27.310	28.400	27.170	28.200	25.640	227,173
2025-07-06	27.100	27.470	27.100	27.370	24.885	39,292
2025-07-02	27.100	27.320	27.030	27.100	24.640	51,734
2025-07-01	27.300	27.450	27.000	27.080	24.621	132,035
2025-06-30	27.850	27.870	27.270	27.280	24.803	116,181
2025-06-29	27.700	28.000	27.580	27.760	25.240	230,490
2025-06-25	27.450	27.870	27.180	27.590	25.085	116,416
2025-06-24	27.220	27.470	27.050	27.410	24.921	54,266
2025-06-23	26.200	27.530	25.960	26.990	24.540	124,176
2025-06-22	25.500	26.180	25.110	26.020	23.658	51,770
2025-06-19	25.900	26.000	25.560	25.610	23.285	70,808
2025-06-18	25.690	25.900	25.410	25.810	23.467	43,603
2025-06-17	26.150	26.370	25.500	25.690	23.358	80,427
2025-06-16	25.940	26.400	25.940	26.180	23.803	59,029
2025-06-15	26.400	26.400	25.100	26.030	23.667	145,987
2025-06-12	27.450	27.450	26.840	27.000	24.549	104,565
2025-06-11	27.370	27.630	27.170	27.540	25.040	294,993
2025-06-10	26.700	27.240	26.680	27.200	24.731	149,634
2025-06-04	26.800	26.800	26.650	26.680	24.258	111,997
2025-06-03	26.700	26.780	26.550	26.730	24.303	93,815
2025-06-02	26.670	26.720	26.420	26.660	24.240	78,598
2025-06-01	26.500	26.790	26.420	26.500	24.094	66,461
2025-05-29	26.600	26.700	26.400	26.450	24.049	61,410
2025-05-28	26.800	26.900	26.640	26.700	24.276	60,416
2025-05-27	26.660	26.990	26.520	26.720	24.294	57,264
2025-05-26	26.630	27.000	26.000	26.520	24.112	144,459
2025-05-25	26.890	26.990	26.500	26.670	24.249	143,765
2025-05-22	27.000	27.150	26.600	26.740	24.312	89,802
2025-05-21	26.960	26.960	26.620	26.850	24.412	107,975
2025-05-20	27.000	27.200	26.900	26.980	24.530	36,546
2025-05-19	27.080	27.430	26.900	27.060	24.603	45,541
2025-05-18	27.600	27.800	26.710	27.080	24.621	136,626
2025-05-15	27.730	28.000	27.510	27.590	25.085	58,510
2025-05-14	27.900	28.050	27.700	27.940	25.403	39,071
2025-05-13	28.000	28.090	27.750	27.870	25.340	30,418
2025-05-12	28.050	28.100	27.910	27.950	25.412	46,281
2025-05-11	28.100	28.380	27.810	28.010	25.467	88,841
2025-05-08	28.030	28.350	27.800	28.040	25.494	51,175
2025-05-07	28.360	28.560	27.950	28.030	25.485	197,248
2025-05-06	28.530	28.730	28.300	28.480	25.894	111,832
2025-05-05	28.290	29.120	28.290	28.530	25.940	218,563
2025-05-04	27.900	28.250	27.890	28.240	25.676	97,643
2025-04-30	27.700	28.060	27.610	27.860	25.331	64,945
2025-04-29	27.910	27.910	27.560	27.730	25.212	59,944
2025-04-28	28.160	28.290	27.750	27.910	25.376	129,770
2025-04-27	27.540	28.240	27.540	28.130	25.576	263,213

← NewerPage 6 of 21 · 1,216 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.