Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.720 | 3.810 | 3.660 | 3.680 | 2.909 | 1,608,858 |
| 2022-08-08 | 3.730 | 3.820 | 3.700 | 3.720 | 2.940 | 1,072,245 |
| 2022-08-07 | 3.680 | 3.750 | 3.650 | 3.730 | 2.948 | 1,501,456 |
| 2022-08-04 | 3.600 | 3.710 | 3.600 | 3.680 | 2.909 | 1,189,584 |
| 2022-08-03 | 3.560 | 3.670 | 3.560 | 3.600 | 2.846 | 1,909,047 |
| 2022-08-02 | 3.560 | 3.580 | 3.530 | 3.560 | 2.814 | 449,667 |
| 2022-08-01 | 3.610 | 3.690 | 3.550 | 3.560 | 2.814 | 1,302,717 |
| 2022-07-31 | 3.580 | 3.680 | 3.580 | 3.610 | 2.853 | 695,949 |
| 2022-07-28 | 3.570 | 3.650 | 3.540 | 3.580 | 2.830 | 773,697 |
| 2022-07-27 | 3.630 | 3.670 | 3.550 | 3.570 | 2.822 | 724,832 |
| 2022-07-26 | 3.520 | 3.690 | 3.510 | 3.630 | 2.869 | 1,850,726 |
| 2022-07-25 | 3.540 | 3.600 | 3.510 | 3.520 | 2.782 | 506,211 |
| 2022-07-24 | 3.560 | 3.610 | 3.530 | 3.540 | 2.798 | 656,918 |
| 2022-07-21 | 3.450 | 3.610 | 3.450 | 3.560 | 2.814 | 1,835,631 |
| 2022-07-20 | 3.440 | 3.510 | 3.430 | 3.450 | 2.727 | 992,467 |
| 2022-07-19 | 3.370 | 3.450 | 3.370 | 3.440 | 2.719 | 439,576 |
| 2022-07-18 | 3.310 | 3.400 | 3.300 | 3.370 | 2.664 | 413,381 |
| 2022-07-17 | 3.360 | 3.360 | 3.300 | 3.310 | 2.616 | 423,322 |
| 2022-07-07 | 3.350 | 3.420 | 3.330 | 3.360 | 2.656 | 569,531 |
| 2022-07-06 | 3.300 | 3.360 | 3.260 | 3.350 | 2.648 | 365,012 |
| 2022-07-05 | 3.260 | 3.400 | 3.260 | 3.300 | 2.608 | 1,019,056 |
| 2022-07-04 | 3.520 | 3.540 | 3.200 | 3.260 | 2.577 | 1,446,516 |
| 2022-07-03 | 3.590 | 3.660 | 3.500 | 3.520 | 2.782 | 223,193 |
| 2022-06-29 | 3.580 | 3.670 | 3.550 | 3.590 | 2.838 | 647,022 |
| 2022-06-28 | 3.540 | 3.610 | 3.460 | 3.580 | 2.830 | 1,038,361 |
| 2022-06-27 | 3.640 | 3.670 | 3.520 | 3.540 | 2.798 | 621,069 |
| 2022-06-26 | 3.690 | 3.770 | 3.630 | 3.640 | 2.877 | 878,760 |
| 2022-06-23 | 3.590 | 3.790 | 3.500 | 3.690 | 2.917 | 1,401,556 |
| 2022-06-22 | 3.630 | 3.640 | 3.550 | 3.590 | 2.838 | 526,470 |
| 2022-06-21 | 3.510 | 3.690 | 3.510 | 3.630 | 2.869 | 712,793 |
| 2022-06-20 | 3.550 | 3.590 | 3.450 | 3.510 | 2.774 | 525,454 |
| 2022-06-19 | 3.630 | 3.650 | 3.530 | 3.550 | 2.806 | 635,757 |
| 2022-06-16 | 3.670 | 3.700 | 3.610 | 3.630 | 2.869 | 525,309 |
| 2022-06-15 | 3.670 | 3.740 | 3.650 | 3.670 | 2.901 | 675,717 |
| 2022-06-14 | 3.630 | 3.700 | 3.600 | 3.670 | 2.901 | 284,668 |
| 2022-06-13 | 3.710 | 3.750 | 3.620 | 3.630 | 2.869 | 672,760 |
| 2022-06-12 | 3.800 | 3.800 | 3.670 | 3.710 | 2.933 | 811,725 |
| 2022-06-09 | 3.810 | 3.850 | 3.760 | 3.800 | 3.004 | 853,909 |
| 2022-06-08 | 3.740 | 3.840 | 3.740 | 3.810 | 3.012 | 2,232,255 |
| 2022-06-07 | 3.630 | 3.780 | 3.630 | 3.740 | 2.956 | 1,166,339 |
| 2022-06-06 | 3.620 | 3.690 | 3.610 | 3.630 | 2.869 | 592,563 |
| 2022-06-05 | 3.570 | 3.640 | 3.570 | 3.620 | 2.861 | 316,700 |
| 2022-06-02 | 3.530 | 3.610 | 3.450 | 3.570 | 2.822 | 1,464,634 |
| 2022-06-01 | 3.620 | 3.690 | 3.500 | 3.530 | 2.790 | 740,963 |
| 2022-05-31 | 3.620 | 3.730 | 3.610 | 3.620 | 2.861 | 832,012 |
| 2022-05-30 | 3.520 | 3.690 | 3.500 | 3.620 | 2.861 | 1,337,945 |
| 2022-05-29 | 3.560 | 3.600 | 3.400 | 3.520 | 2.782 | 837,343 |
| 2022-05-26 | 3.710 | 3.740 | 3.450 | 3.560 | 2.814 | 1,216,075 |
| 2022-05-25 | 3.830 | 3.880 | 3.690 | 3.710 | 2.933 | 1,609,387 |
| 2022-05-24 | 3.960 | 3.990 | 3.820 | 3.830 | 3.027 | 1,345,447 |
| 2022-05-23 | 3.940 | 4.010 | 3.940 | 3.960 | 3.130 | 1,677,630 |
| 2022-05-22 | 3.980 | 4.070 | 3.920 | 3.940 | 3.114 | 1,586,327 |
| 2022-05-19 | 4.050 | 4.070 | 3.900 | 3.980 | 3.146 | 2,485,824 |
| 2022-05-18 | 4.090 | 4.130 | 4.030 | 4.050 | 3.201 | 1,416,387 |
| 2022-05-17 | 4.050 | 4.170 | 4.050 | 4.090 | 3.233 | 3,556,200 |
| 2022-05-16 | 4.050 | 4.090 | 3.920 | 4.050 | 3.201 | 2,640,933 |
| 2022-05-15 | 4.100 | 4.220 | 4.020 | 4.050 | 3.201 | 5,134,890 |
| 2022-05-12 | 4.290 | 4.340 | 4.020 | 4.100 | 3.241 | 11,074,375 |
| 2022-05-11 | 3.910 | 4.300 | 3.910 | 4.290 | 3.391 | 8,290,036 |
| 2022-05-10 | 4.000 | 4.030 | 3.870 | 3.910 | 3.091 | 3,226,153 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.