Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	26.800	27.450	26.710	27.410	24.921	166,111
2025-04-22	26.740	26.910	26.610	26.790	24.358	121,652
2025-04-17	26.820	26.900	26.710	26.810	24.376	58,147
2025-04-16	26.860	26.900	26.760	26.820	24.385	64,412
2025-04-15	26.870	26.930	26.700	26.760	24.330	64,026
2025-04-14	26.840	26.900	26.750	26.830	24.394	116,939
2025-04-13	26.800	26.930	26.700	26.840	24.403	52,277
2025-04-10	26.700	27.090	26.600	26.720	24.294	101,090
2025-04-09	26.670	26.750	26.120	26.320	23.930	39,104
2025-04-08	26.600	26.900	26.600	26.740	24.312	40,759
2025-04-07	26.300	26.700	25.900	26.570	24.158	160,958
2025-04-06	26.500	26.890	25.700	26.270	23.885	283,256
2025-04-03	27.110	27.400	27.000	27.200	24.731	115,064
2025-03-27	26.600	27.100	26.580	27.000	24.549	102,886
2025-03-26	26.560	26.680	26.510	26.560	24.149	58,806
2025-03-25	26.680	26.770	26.490	26.560	24.149	34,364
2025-03-24	26.850	26.900	26.500	26.510	24.103	70,002
2025-03-23	26.800	26.970	26.630	26.850	24.412	50,550
2025-03-20	26.500	26.750	26.450	26.620	24.203	32,627
2025-03-19	26.800	26.990	26.420	26.480	24.076	121,042
2025-03-18	27.100	27.170	26.600	26.690	24.267	60,309
2025-03-17	26.990	27.280	26.780	26.970	24.521	91,340
2025-03-16	26.830	27.500	26.700	26.760	24.330	145,698
2025-03-13	26.770	26.800	26.600	26.630	24.212	76,318
2025-03-12	26.790	26.850	26.530	26.590	24.176	71,401
2025-03-11	26.550	26.800	26.400	26.640	24.221	119,618
2025-03-10	26.610	26.850	26.530	26.550	24.140	119,744
2025-03-09	26.600	26.810	26.590	26.610	24.194	66,233
2025-03-06	26.550	26.800	26.510	26.590	24.176	26,502
2025-03-05	26.700	26.930	26.300	26.410	24.012	85,328
2025-03-04	26.860	27.000	26.700	26.730	24.303	112,985
2025-03-03	26.990	26.990	26.750	26.860	24.421	79,273
2025-03-02	26.900	27.110	26.750	26.850	24.412	44,573
2025-02-27	26.900	27.190	26.620	26.750	24.321	100,927
2025-02-26	27.250	27.250	26.500	26.820	24.385	189,645
2025-02-25	27.560	27.850	26.950	27.020	24.567	148,853
2025-02-24	28.200	28.200	27.430	27.580	25.076	117,188
2025-02-23	27.700	28.000	27.400	27.880	25.349	96,831
2025-02-20	28.000	28.340	27.620	27.690	25.176	185,479
2025-02-19	27.000	28.000	27.000	27.980	25.440	156,171
2025-02-18	27.000	27.190	26.930	27.080	24.621	72,094
2025-02-17	27.110	27.390	26.900	26.970	24.521	101,217
2025-02-16	26.970	27.480	26.900	27.210	24.740	84,423
2025-02-13	26.950	26.980	26.770	26.880	24.440	21,233
2025-02-12	27.130	27.130	26.410	26.760	24.330	85,875
2025-02-11	27.500	27.800	27.130	27.290	24.812	45,552
2025-02-10	27.960	27.960	27.400	27.460	24.967	64,331
2025-02-09	27.900	28.400	27.250	27.610	25.103	56,524
2025-02-06	27.500	27.890	27.400	27.620	25.112	41,133
2025-02-05	27.910	27.950	27.400	27.480	24.985	109,459
2025-02-04	28.200	28.630	27.900	27.920	25.385	135,201
2025-02-03	28.800	28.800	28.050	28.160	25.603	65,219
2025-02-02	28.500	29.000	28.350	28.780	26.167	90,215
2025-01-30	29.190	29.250	28.310	28.500	25.912	115,228
2025-01-29	28.900	29.390	28.720	28.810	26.194	113,304
2025-01-28	28.800	29.700	28.800	28.880	26.258	89,371
2025-01-27	29.000	30.950	28.900	29.030	26.394	152,036
2025-01-26	29.160	29.500	28.930	28.980	26.349	156,643
2025-01-23	29.810	30.180	28.820	29.160	26.513	78,553
2025-01-22	29.940	30.590	29.250	29.810	27.104	642,880

← NewerPage 7 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.