Egyptian Chemical Industries (Kima) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 3.790 | 3.880 | 3.770 | 3.800 | 3.004 | 178,390 |
| 2022-02-02 | 3.820 | 3.850 | 3.790 | 3.790 | 2.996 | 126,710 |
| 2022-02-01 | 3.760 | 3.850 | 3.740 | 3.820 | 3.019 | 115,511 |
| 2022-01-31 | 3.690 | 3.820 | 3.620 | 3.760 | 2.972 | 98,984 |
| 2022-01-30 | 3.720 | 3.800 | 3.660 | 3.690 | 2.917 | 129,273 |
| 2022-01-26 | 3.780 | 3.880 | 3.700 | 3.720 | 2.940 | 496,766 |
| 2022-01-25 | 3.790 | 3.820 | 3.740 | 3.780 | 2.988 | 366,381 |
| 2022-01-24 | 3.920 | 3.990 | 3.720 | 3.790 | 2.996 | 782,693 |
| 2022-01-23 | 3.920 | 4.000 | 3.830 | 3.920 | 3.099 | 1,198,777 |
| 2022-01-20 | 3.880 | 3.950 | 3.850 | 3.920 | 3.099 | 559,025 |
| 2022-01-19 | 3.920 | 3.930 | 3.860 | 3.880 | 3.067 | 270,609 |
| 2022-01-18 | 3.900 | 3.970 | 3.900 | 3.920 | 3.099 | 178,378 |
| 2022-01-17 | 3.880 | 3.990 | 3.860 | 3.900 | 3.083 | 645,789 |
| 2022-01-16 | 3.960 | 4.000 | 3.870 | 3.880 | 3.067 | 192,405 |
| 2022-01-13 | 3.980 | 4.050 | 3.910 | 3.960 | 3.130 | 642,660 |
| 2022-01-12 | 3.830 | 4.060 | 3.830 | 3.980 | 3.146 | 980,045 |
| 2022-01-11 | 3.900 | 3.920 | 3.810 | 3.830 | 3.027 | 333,877 |
| 2022-01-10 | 3.890 | 3.930 | 3.870 | 3.900 | 3.083 | 347,932 |
| 2022-01-09 | 3.900 | 3.950 | 3.880 | 3.890 | 3.075 | 112,966 |
| 2022-01-05 | 3.930 | 3.970 | 3.890 | 3.900 | 3.083 | 472,095 |
| 2022-01-04 | 3.910 | 3.960 | 3.880 | 3.930 | 3.106 | 486,453 |
| 2022-01-03 | 3.940 | 3.970 | 3.900 | 3.910 | 3.091 | 162,569 |
| 2022-01-02 | 3.930 | 4.000 | 3.880 | 3.940 | 3.114 | 194,748 |
| 2021-12-30 | 3.910 | 3.960 | 3.860 | 3.930 | 3.106 | 607,987 |
| 2021-12-29 | 3.950 | 4.020 | 3.900 | 3.910 | 3.091 | 810,683 |
| 2021-12-28 | 3.760 | 4.010 | 3.760 | 3.950 | 3.122 | 2,766,051 |
| 2021-12-27 | 3.800 | 3.860 | 3.740 | 3.760 | 2.972 | 352,830 |
| 2021-12-26 | 3.770 | 3.830 | 3.730 | 3.800 | 3.004 | 465,860 |
| 2021-12-23 | 3.750 | 3.850 | 3.720 | 3.770 | 2.980 | 606,609 |
| 2021-12-22 | 3.650 | 3.820 | 3.650 | 3.750 | 2.964 | 1,082,588 |
| 2021-12-21 | 3.550 | 3.670 | 3.550 | 3.650 | 2.885 | 254,404 |
| 2021-12-20 | 3.630 | 3.630 | 3.550 | 3.550 | 2.806 | 166,278 |
| 2021-12-19 | 3.630 | 3.740 | 3.610 | 3.630 | 2.869 | 516,173 |
| 2021-12-16 | 3.570 | 3.700 | 3.570 | 3.630 | 2.869 | 655,994 |
| 2021-12-15 | 3.480 | 3.610 | 3.430 | 3.570 | 2.822 | 597,150 |
| 2021-12-14 | 3.500 | 3.550 | 3.460 | 3.480 | 2.751 | 298,990 |
| 2021-12-13 | 3.580 | 3.640 | 3.500 | 3.500 | 2.767 | 237,805 |
| 2021-12-12 | 3.570 | 3.700 | 3.550 | 3.580 | 2.830 | 618,379 |
| 2021-12-09 | 3.420 | 3.670 | 3.420 | 3.570 | 2.822 | 1,074,378 |
| 2021-12-08 | 3.410 | 3.480 | 3.400 | 3.420 | 2.703 | 89,446 |
| 2021-12-07 | 3.440 | 3.510 | 3.400 | 3.410 | 2.695 | 347,167 |
| 2021-12-06 | 3.450 | 3.530 | 3.420 | 3.440 | 2.719 | 278,509 |
| 2021-12-05 | 3.420 | 3.510 | 3.360 | 3.450 | 2.727 | 246,115 |
| 2021-12-02 | 3.310 | 3.580 | 3.310 | 3.420 | 2.703 | 970,141 |
| 2021-12-01 | 3.250 | 3.380 | 3.220 | 3.310 | 2.616 | 168,834 |
| 2021-11-30 | 3.190 | 3.250 | 3.180 | 3.250 | 2.569 | 114,854 |
| 2021-11-29 | 3.160 | 3.230 | 3.150 | 3.190 | 2.522 | 151,073 |
| 2021-11-28 | 3.260 | 3.260 | 3.100 | 3.160 | 2.498 | 176,229 |
| 2021-11-25 | 3.200 | 3.300 | 3.200 | 3.260 | 2.577 | 228,398 |
| 2021-11-24 | 3.200 | 3.210 | 3.120 | 3.200 | 2.529 | 66,840 |
| 2021-11-23 | 3.200 | 3.250 | 3.170 | 3.200 | 2.529 | 72,738 |
| 2021-11-22 | 3.210 | 3.220 | 3.070 | 3.200 | 2.529 | 132,781 |
| 2021-11-21 | 3.190 | 3.360 | 3.180 | 3.210 | 2.537 | 150,288 |
| 2021-11-18 | 3.190 | 3.320 | 3.180 | 3.190 | 2.522 | 74,774 |
| 2021-11-17 | 3.200 | 3.290 | 3.160 | 3.190 | 2.522 | 270,932 |
| 2021-11-16 | 3.220 | 3.310 | 3.170 | 3.200 | 2.529 | 117,351 |
| 2021-11-15 | 3.350 | 3.400 | 3.200 | 3.220 | 2.545 | 552,302 |
| 2021-11-14 | 3.350 | 3.450 | 3.300 | 3.350 | 2.648 | 80,815 |
| 2021-11-11 | 3.300 | 3.450 | 3.300 | 3.350 | 2.648 | 158,447 |
| 2021-11-10 | 3.410 | 3.410 | 3.010 | 3.300 | 2.608 | 123,744 |
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.