Egyptian Chemical Industries (EGX:EGCH)
Egypt · Delayed Price · Currency is EGP 11.20
+0.33 (3.04%)
At close: Aug 28, 2025
EGX:EGCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 7.59 | 8.78 | 7.55 | 8.44 | 8.44 | 11.20% | 18,447,200 |
| Jul 6, 2025 | 7.45 | 7.68 | 7.50 | 7.59 | 7.59 | 1.88% | 1,259,049 |
| Jul 2, 2025 | 7.50 | 7.56 | 7.45 | 7.45 | 7.45 | -0.67% | 1,135,949 |
| Jul 1, 2025 | 7.55 | 7.61 | 7.50 | 7.50 | 7.50 | -0.66% | 669,841 |
| Jun 30, 2025 | 7.62 | 7.71 | 7.55 | 7.55 | 7.55 | -0.92% | 1,217,029 |
| Jun 29, 2025 | 7.59 | 7.77 | 7.61 | 7.62 | 7.62 | 0.40% | 1,618,768 |
| Jun 25, 2025 | 7.45 | 7.59 | 7.35 | 7.59 | 7.59 | 1.88% | 1,622,689 |
| Jun 24, 2025 | 7.23 | 7.45 | 7.29 | 7.45 | 7.45 | 3.04% | 2,761,287 |
| Jun 23, 2025 | 7.09 | 7.30 | 7.05 | 7.23 | 7.23 | 1.97% | 2,664,964 |
| Jun 22, 2025 | 6.92 | 7.10 | 6.77 | 7.09 | 7.09 | 2.46% | 1,756,793 |
| Jun 19, 2025 | 7.04 | 7.13 | 6.92 | 6.92 | 6.92 | -1.70% | 1,439,592 |
| Jun 18, 2025 | 7.08 | 7.10 | 6.99 | 7.04 | 7.04 | -0.56% | 1,253,255 |
| Jun 17, 2025 | 7.34 | 7.39 | 7.05 | 7.08 | 7.08 | -3.54% | 1,091,145 |
| Jun 16, 2025 | 7.27 | 7.40 | 7.25 | 7.34 | 7.34 | 0.96% | 948,692 |