Egyptian Chemical Industries (EGX:EGCH)
Egypt · Delayed Price · Currency is EGP 11.22
-0.09 (-0.80%)
At close: Sep 18, 2025
EGX:EGCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 11.31 | 11.44 | 11.17 | 11.22 | 11.22 | -0.80% | 2,474,586 |
| Sep 17, 2025 | 11.25 | 11.40 | 11.20 | 11.31 | 11.31 | 0.53% | 1,094,522 |
| Sep 16, 2025 | 11.50 | 11.55 | 11.03 | 11.25 | 11.25 | -2.17% | 2,339,803 |
| Sep 15, 2025 | 11.70 | 11.91 | 11.50 | 11.50 | 11.50 | -1.71% | 3,988,657 |
| Sep 14, 2025 | 11.50 | 11.77 | 11.50 | 11.70 | 11.70 | 1.74% | 2,941,991 |
| Sep 11, 2025 | 11.23 | 11.57 | 11.24 | 11.50 | 11.50 | 2.40% | 3,616,739 |
| Sep 10, 2025 | 11.20 | 11.44 | 11.18 | 11.23 | 11.23 | 0.27% | 2,009,710 |
| Sep 9, 2025 | 11.21 | 11.55 | 11.13 | 11.20 | 11.20 | -0.09% | 2,457,148 |
| Sep 8, 2025 | 11.24 | 11.38 | 11.10 | 11.21 | 11.21 | -0.27% | 1,828,697 |
| Sep 7, 2025 | 11.00 | 11.55 | 10.91 | 11.24 | 11.24 | 2.18% | 4,434,583 |
| Sep 3, 2025 | 11.06 | 11.15 | 11.00 | 11.00 | 11.00 | -0.54% | 1,236,885 |
| Sep 2, 2025 | 11.05 | 11.20 | 11.00 | 11.06 | 11.06 | 0.09% | 1,230,062 |
| Sep 1, 2025 | 11.01 | 11.15 | 10.91 | 11.05 | 11.05 | 0.36% | 1,107,358 |
| Aug 31, 2025 | 11.20 | 11.27 | 10.86 | 11.01 | 11.01 | -1.70% | 2,592,726 |
| Aug 28, 2025 | 10.87 | 11.20 | 10.90 | 11.20 | 11.20 | 3.04% | 3,457,715 |
| Aug 27, 2025 | 11.00 | 11.20 | 10.87 | 10.87 | 10.87 | -1.18% | 2,103,444 |
| Aug 26, 2025 | 11.06 | 11.17 | 10.76 | 11.00 | 11.00 | -0.54% | 4,063,837 |
| Aug 25, 2025 | 11.60 | 11.75 | 10.84 | 11.06 | 11.06 | -4.66% | 9,993,594 |
| Aug 24, 2025 | 11.75 | 11.94 | 11.60 | 11.60 | 11.60 | -1.28% | 1,763,263 |
| Aug 21, 2025 | 11.66 | 11.97 | 11.67 | 11.75 | 11.75 | 0.77% | 2,625,045 |
| Aug 20, 2025 | 12.10 | 12.18 | 11.64 | 11.66 | 11.66 | -3.64% | 6,019,268 |
| Aug 19, 2025 | 12.03 | 12.57 | 12.02 | 12.10 | 12.10 | 0.58% | 4,486,670 |
| Aug 18, 2025 | 11.41 | 12.30 | 11.41 | 12.03 | 12.03 | 5.43% | 16,125,330 |
| Aug 17, 2025 | 11.51 | 11.65 | 11.41 | 11.41 | 11.41 | -0.87% | 2,611,740 |
| Aug 14, 2025 | 11.41 | 11.52 | 11.10 | 11.51 | 11.51 | 0.88% | 3,406,612 |
| Aug 13, 2025 | 11.59 | 11.80 | 11.37 | 11.41 | 11.41 | -1.55% | 4,502,049 |
| Aug 12, 2025 | 11.40 | 11.65 | 11.33 | 11.59 | 11.59 | 1.67% | 6,236,964 |
| Aug 11, 2025 | 10.90 | 11.45 | 10.93 | 11.40 | 11.40 | 4.59% | 10,096,040 |
| Aug 10, 2025 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | - | 3,152,876 |
| Aug 7, 2025 | 10.91 | 11.20 | 10.83 | 10.90 | 10.90 | -0.09% | 6,152,894 |
| Aug 6, 2025 | 10.88 | 11.10 | 10.81 | 10.91 | 10.91 | 0.28% | 5,814,313 |
| Aug 5, 2025 | 10.50 | 11.20 | 10.36 | 10.88 | 10.88 | 3.62% | 18,079,950 |
| Aug 4, 2025 | 10.20 | 10.56 | 10.20 | 10.50 | 10.50 | 2.94% | 7,312,128 |
| Aug 3, 2025 | 10.15 | 10.25 | 10.04 | 10.20 | 10.20 | 0.49% | 2,207,805 |
| Jul 31, 2025 | 9.95 | 10.26 | 9.96 | 10.15 | 10.15 | 2.01% | 5,832,668 |
| Jul 30, 2025 | 9.93 | 10.25 | 9.75 | 9.95 | 9.95 | 0.20% | 7,456,520 |
| Jul 29, 2025 | 9.61 | 10.07 | 9.50 | 9.93 | 9.93 | 3.33% | 7,822,178 |
| Jul 28, 2025 | 9.94 | 10.11 | 9.60 | 9.61 | 9.61 | -3.32% | 3,387,399 |
| Jul 27, 2025 | 9.79 | 10.28 | 9.76 | 9.94 | 9.94 | 1.53% | 6,939,780 |
| Jul 23, 2025 | 9.72 | 9.95 | 9.63 | 9.79 | 9.79 | 0.72% | 3,845,686 |
| Jul 22, 2025 | 10.03 | 10.24 | 9.72 | 9.72 | 9.72 | -3.09% | 5,183,900 |
| Jul 21, 2025 | 10.50 | 10.51 | 10.00 | 10.03 | 10.03 | -4.48% | 4,290,473 |
| Jul 20, 2025 | 10.52 | 10.70 | 10.33 | 10.50 | 10.50 | -0.19% | 4,607,701 |
| Jul 17, 2025 | 10.20 | 10.60 | 10.06 | 10.52 | 10.52 | 3.14% | 17,376,380 |
| Jul 16, 2025 | 9.62 | 10.70 | 9.45 | 10.20 | 10.20 | 6.03% | 23,272,120 |
| Jul 15, 2025 | 9.20 | 9.85 | 9.20 | 9.62 | 9.62 | 4.57% | 15,098,140 |
| Jul 14, 2025 | 8.40 | 9.50 | 8.32 | 9.20 | 9.20 | 9.52% | 23,509,330 |
| Jul 13, 2025 | 8.32 | 8.63 | 8.32 | 8.40 | 8.40 | 0.96% | 3,900,762 |
| Jul 10, 2025 | 8.37 | 8.42 | 8.23 | 8.32 | 8.32 | -0.60% | 2,964,267 |
| Jul 9, 2025 | 8.44 | 8.60 | 8.30 | 8.37 | 8.37 | -0.83% | 5,084,838 |