Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	27.770	29.940	27.700	29.940	27.222	656,337
2025-01-20	27.810	28.180	27.510	27.580	25.076	134,040
2025-01-19	28.490	28.520	27.770	27.810	25.285	328,813
2025-01-16	27.200	28.700	26.980	28.370	25.794	617,668
2025-01-15	26.520	27.100	26.460	27.000	24.549	100,533
2025-01-14	26.720	26.720	25.780	26.480	24.076	62,575
2025-01-13	26.940	27.740	26.500	26.510	24.103	167,014
2025-01-12	26.850	27.000	26.040	26.420	24.021	168,882
2025-01-09	26.700	27.250	26.530	26.930	24.485	81,609
2025-01-08	26.920	27.000	26.600	26.620	24.203	75,013
2025-01-06	27.310	27.310	26.700	26.900	24.458	148,512
2025-01-05	27.230	27.530	27.120	27.220	24.749	61,152
2025-01-02	26.700	27.340	26.700	27.220	24.749	107,423
2024-12-31	26.300	26.890	26.300	26.670	24.249	184,511
2024-12-30	27.050	27.100	26.310	26.340	23.949	148,054
2024-12-29	27.750	27.970	27.000	27.000	24.549	201,333
2024-12-26	28.800	28.800	27.600	27.700	25.185	391,781
2024-12-25	29.100	29.250	28.500	28.530	25.940	142,728
2024-12-24	29.000	29.390	28.800	28.950	26.322	45,413
2024-12-23	29.500	29.690	28.800	29.240	26.585	201,686
2024-12-22	29.330	29.970	29.330	29.450	26.776	161,356
2024-12-19	29.060	29.850	28.810	29.330	26.667	227,614
2024-12-18	29.900	30.090	28.970	29.060	26.422	208,781
2024-12-17	29.190	30.100	29.170	29.890	27.176	374,685
2024-12-16	29.000	29.700	28.800	29.090	26.449	180,096
2024-12-15	29.300	29.390	28.700	28.830	26.213	67,230
2024-12-12	29.050	29.400	28.700	29.180	26.531	132,881
2024-12-11	29.300	29.300	28.900	29.000	26.367	85,234
2024-12-10	28.870	29.650	28.850	28.930	26.303	121,074
2024-12-09	29.380	29.690	28.810	28.860	26.240	120,622
2024-12-08	29.990	30.000	29.340	29.380	26.713	136,323
2024-12-05	30.000	30.000	29.700	29.810	27.104	82,493
2024-12-04	30.000	30.300	29.700	29.780	27.076	115,387
2024-12-03	29.710	30.850	29.710	29.930	27.213	181,779
2024-12-02	29.500	30.250	29.500	29.610	26.922	135,529
2024-12-01	28.850	29.650	28.850	29.330	26.667	89,399
2024-11-28	29.220	29.220	28.400	28.710	26.103	129,783
2024-11-27	30.000	30.210	28.750	28.810	26.194	157,990
2024-11-26	30.600	30.600	28.250	29.950	27.231	322,567
2024-11-25	35.190	35.440	35.000	35.200	28.367	367,700
2024-11-24	36.000	36.000	35.000	35.190	28.359	283,591
2024-11-21	36.110	36.170	35.600	35.710	28.778	164,305
2024-11-20	36.190	36.690	35.840	35.910	28.940	158,654
2024-11-19	36.450	36.450	35.750	36.090	29.085	147,714
2024-11-18	36.500	37.000	35.760	35.950	28.972	421,052
2024-11-17	35.660	36.000	35.600	35.940	28.964	117,303
2024-11-14	35.790	35.890	35.250	35.660	28.738	71,723
2024-11-13	35.690	35.890	35.050	35.210	28.375	198,252
2024-11-12	35.900	35.900	35.430	35.520	28.625	134,457
2024-11-11	35.730	36.000	35.460	35.830	28.875	154,260
2024-11-10	35.900	36.000	35.640	35.730	28.794	94,278
2024-11-07	36.000	36.000	35.640	35.680	28.754	84,042
2024-11-06	35.800	36.000	35.400	35.890	28.923	196,592
2024-11-05	35.070	35.890	35.000	35.450	28.569	148,523
2024-11-04	35.130	35.500	35.030	35.110	28.295	101,064
2024-11-03	36.000	36.000	34.900	35.110	28.295	306,739
2024-10-31	36.000	36.150	35.400	35.780	28.835	166,875
2024-10-30	36.440	36.800	35.700	35.790	28.843	247,187
2024-10-29	35.100	37.250	35.100	36.050	29.052	744,501
2024-10-28	35.870	36.040	35.000	35.090	28.279	170,628

← NewerPage 8 of 21 · 1,213 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.