Misr Chemical Industries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-27	35.700	36.750	35.030	35.900	28.931	472,740
2024-10-24	34.460	36.350	34.460	35.490	28.601	635,258
2024-10-23	33.430	34.250	33.120	34.140	27.513	222,510
2024-10-22	33.100	33.550	32.950	33.430	26.941	159,690
2024-10-21	33.250	33.250	32.200	33.000	26.594	91,508
2024-10-20	33.640	33.750	32.850	32.980	26.578	105,094
2024-10-17	33.720	34.100	33.200	33.640	27.110	124,683
2024-10-16	32.730	34.700	32.660	33.680	27.142	520,701
2024-10-15	32.490	32.800	32.150	32.560	26.240	56,240
2024-10-14	32.130	32.500	31.600	32.060	25.837	83,898
2024-10-13	32.900	32.900	32.040	32.130	25.893	130,166
2024-10-10	32.800	33.170	32.500	32.620	26.288	107,503
2024-10-09	32.500	32.900	32.170	32.790	26.425	86,992
2024-10-08	33.000	33.000	31.900	32.020	25.805	160,900
2024-10-07	33.050	33.350	32.830	32.910	26.522	86,355
2024-10-03	32.770	33.500	32.530	33.000	26.594	114,649
2024-10-02	33.530	33.680	32.600	32.770	26.409	165,757
2024-10-01	33.500	34.280	33.060	33.760	27.207	202,665
2024-09-30	33.900	34.390	33.030	33.500	26.997	264,632
2024-09-29	34.370	34.710	33.510	33.750	27.199	306,404
2024-09-26	32.700	34.370	32.700	34.140	27.513	731,893
2024-09-25	31.600	32.800	31.600	32.600	26.272	218,464
2024-09-24	31.330	32.100	31.320	31.650	25.506	182,616
2024-09-23	30.400	31.600	30.400	31.300	25.224	268,837
2024-09-22	30.050	30.380	30.010	30.190	24.330	85,761
2024-09-19	30.240	30.400	30.000	30.000	24.177	136,646
2024-09-18	30.240	30.300	29.950	30.220	24.354	47,309
2024-09-17	30.270	30.270	29.920	30.140	24.290	70,158
2024-09-16	30.320	30.500	30.000	30.030	24.201	60,180
2024-09-12	30.280	30.480	30.200	30.320	24.435	49,511
2024-09-11	30.500	30.500	30.050	30.190	24.330	99,280
2024-09-10	30.540	30.600	30.000	30.240	24.370	218,278
2024-09-09	30.480	30.770	30.370	30.380	24.483	208,988
2024-09-08	30.500	30.800	30.100	30.480	24.564	331,799
2024-09-05	29.910	30.510	29.910	30.490	24.572	116,377
2024-09-04	29.950	30.100	29.650	29.910	24.104	176,498
2024-09-03	29.990	30.450	29.860	30.160	24.306	220,765
2024-09-02	30.200	30.500	29.850	29.890	24.088	377,689
2024-09-01	29.700	30.550	29.610	30.000	24.177	510,351
2024-08-29	29.500	29.800	29.300	29.680	23.919	219,708
2024-08-28	29.520	29.790	29.180	29.230	23.556	264,339
2024-08-27	30.480	30.480	29.360	29.400	23.693	408,422
2024-08-26	30.280	30.900	29.680	29.900	24.096	490,532
2024-08-25	28.400	30.900	28.150	30.000	24.177	1,181,529
2024-08-22	26.780	27.620	26.710	27.020	21.775	277,120
2024-08-21	26.670	27.400	26.570	26.630	21.461	257,857
2024-08-20	27.030	27.030	26.540	26.660	21.485	152,758
2024-08-19	27.390	27.390	26.650	26.700	21.517	117,792
2024-08-18	27.400	27.490	26.980	27.100	21.840	63,095
2024-08-15	27.300	27.500	26.920	27.030	21.783	171,605
2024-08-14	27.120	27.330	26.830	27.000	21.759	90,781
2024-08-13	27.290	27.480	27.010	27.120	21.856	62,047
2024-08-12	27.220	27.700	26.510	27.020	21.775	107,948
2024-08-11	26.700	27.000	26.370	26.930	21.703	59,515
2024-08-08	26.890	26.890	26.330	26.420	21.292	67,887
2024-08-07	26.500	26.930	26.300	26.720	21.533	126,012
2024-08-06	26.000	26.980	26.000	26.280	21.179	93,021
2024-08-05	26.710	27.000	23.020	25.980	20.937	293,981
2024-08-04	28.300	28.300	26.460	27.370	22.057	169,879
2024-08-01	29.120	29.120	28.310	28.520	22.984	112,024

← NewerPage 9 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.