Misr Chemical Industries historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	43.000	43.940	41.200	41.270	41.270	154,605
2026-10-21	42.250	43.990	42.250	43.000	43.000	156,312
2026-10-20	40.400	43.250	40.400	42.250	42.250	328,191
2026-10-19	38.230	39.800	35.500	39.350	39.350	225,236
2026-10-18	41.990	41.990	38.000	38.230	38.230	174,229
2026-10-15	42.000	42.300	41.100	41.340	41.340	56,018
2026-10-14	42.000	42.630	41.000	41.920	41.920	178,412
2026-10-13	45.950	45.970	43.000	44.070	42.570	231,740
2026-10-12	47.310	47.500	44.500	44.600	43.082	166,456
2026-10-11	47.350	47.490	46.210	46.530	44.946	125,380
2026-10-07	47.970	47.970	46.500	47.040	45.439	114,592
2026-10-06	47.000	47.790	46.450	47.500	45.883	155,279
2026-10-05	47.970	47.970	45.940	46.090	44.521	189,987
2026-10-04	48.000	48.150	46.600	47.190	45.584	125,838
2026-10-01	45.490	45.990	44.110	45.930	44.367	124,754
2026-09-30	44.000	45.000	42.010	44.990	43.459	355,320
2026-09-29	45.950	45.950	42.500	42.970	41.507	317,492
2026-09-28	47.150	47.150	43.500	44.430	42.918	253,056
2026-09-27	49.000	49.090	45.000	45.110	43.575	264,987
2026-09-24	48.000	48.660	45.770	48.380	46.733	382,609
2026-09-23	47.500	47.500	46.030	47.160	45.555	190,054
2026-09-22	47.900	48.500	47.000	47.530	45.912	213,587

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.