Misr Chemical Industries Co. (EGX:MICH)
Egypt · Delayed Price · Currency is EGP 29.19
-0.23 (-0.78%)
At close: Aug 4, 2025
EGX:MICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 29.19 | 30.00 | 29.26 | 29.41 | 29.41 | 0.75% | 248,876 |
| Aug 4, 2025 | 29.42 | 29.95 | 29.13 | 29.19 | 29.19 | -0.78% | 164,992 |
| Aug 3, 2025 | 29.99 | 30.68 | 29.40 | 29.42 | 29.42 | -1.90% | 242,942 |
| Jul 31, 2025 | 30.06 | 30.90 | 29.90 | 29.99 | 29.99 | -0.23% | 182,349 |
| Jul 30, 2025 | 31.25 | 31.80 | 29.80 | 30.06 | 30.06 | -3.81% | 319,900 |
| Jul 29, 2025 | 30.89 | 31.97 | 30.13 | 31.25 | 31.25 | 1.17% | 203,515 |
| Jul 28, 2025 | 32.12 | 32.11 | 30.65 | 30.89 | 30.89 | -3.83% | 177,702 |
| Jul 27, 2025 | 31.44 | 32.90 | 31.40 | 32.12 | 32.12 | 2.16% | 507,897 |
| Jul 23, 2025 | 29.51 | 32.19 | 29.80 | 31.44 | 31.44 | 6.54% | 1,282,316 |
| Jul 22, 2025 | 29.64 | 30.08 | 29.30 | 29.51 | 29.51 | -0.44% | 74,571 |
| Jul 21, 2025 | 29.45 | 30.24 | 29.45 | 29.64 | 29.64 | 0.65% | 177,087 |
| Jul 20, 2025 | 29.45 | 29.69 | 29.11 | 29.45 | 29.45 | - | 87,733 |
| Jul 17, 2025 | 29.57 | 29.93 | 29.30 | 29.45 | 29.45 | -0.41% | 151,147 |
| Jul 16, 2025 | 29.61 | 30.48 | 29.38 | 29.57 | 29.57 | -0.14% | 508,557 |
| Jul 15, 2025 | 28.68 | 30.35 | 28.74 | 29.61 | 29.61 | 3.24% | 818,141 |
| Jul 14, 2025 | 27.98 | 28.79 | 27.90 | 28.68 | 28.68 | 2.50% | 363,579 |
| Jul 13, 2025 | 28.21 | 28.40 | 27.80 | 27.98 | 27.98 | -0.82% | 56,527 |
| Jul 10, 2025 | 28.14 | 28.29 | 28.00 | 28.21 | 28.21 | 0.25% | 46,867 |
| Jul 9, 2025 | 28.20 | 28.39 | 28.01 | 28.14 | 28.14 | -0.21% | 99,520 |
| Jul 7, 2025 | 27.37 | 28.40 | 27.17 | 28.20 | 28.20 | 3.03% | 227,173 |
| Jul 6, 2025 | 27.10 | 27.47 | 27.10 | 27.37 | 27.37 | 1.00% | 39,292 |
| Jul 2, 2025 | 27.08 | 27.32 | 27.03 | 27.10 | 27.10 | 0.07% | 51,734 |
| Jul 1, 2025 | 27.28 | 27.45 | 27.00 | 27.08 | 27.08 | -0.73% | 132,035 |
| Jun 30, 2025 | 27.76 | 27.87 | 27.27 | 27.28 | 27.28 | -1.73% | 116,181 |
| Jun 29, 2025 | 27.59 | 28.00 | 27.58 | 27.76 | 27.76 | 0.62% | 230,490 |
| Jun 25, 2025 | 27.41 | 27.87 | 27.18 | 27.59 | 27.59 | 0.66% | 116,416 |
| Jun 24, 2025 | 26.99 | 27.47 | 27.05 | 27.41 | 27.41 | 1.56% | 54,266 |
| Jun 23, 2025 | 26.02 | 27.53 | 25.96 | 26.99 | 26.99 | 3.73% | 124,176 |
| Jun 22, 2025 | 25.61 | 26.18 | 25.11 | 26.02 | 26.02 | 1.60% | 51,770 |
| Jun 19, 2025 | 25.81 | 26.00 | 25.56 | 25.61 | 25.61 | -0.77% | 70,808 |
| Jun 18, 2025 | 25.69 | 25.90 | 25.41 | 25.81 | 25.81 | 0.47% | 43,603 |
| Jun 17, 2025 | 26.18 | 26.37 | 25.50 | 25.69 | 25.69 | -1.87% | 80,427 |
| Jun 16, 2025 | 26.03 | 26.40 | 25.94 | 26.18 | 26.18 | 0.58% | 59,029 |
| Jun 15, 2025 | 27.00 | 26.40 | 25.10 | 26.03 | 26.03 | -3.59% | 145,987 |
| Jun 12, 2025 | 27.54 | 27.45 | 26.84 | 27.00 | 27.00 | -1.96% | 104,565 |
| Jun 11, 2025 | 27.20 | 27.63 | 27.17 | 27.54 | 27.54 | 1.25% | 294,993 |
| Jun 10, 2025 | 26.68 | 27.24 | 26.68 | 27.20 | 27.20 | 1.95% | 149,634 |
| Jun 4, 2025 | 26.73 | 26.80 | 26.65 | 26.68 | 26.68 | -0.19% | 111,997 |
| Jun 3, 2025 | 26.66 | 26.78 | 26.55 | 26.73 | 26.73 | 0.26% | 93,815 |
| Jun 2, 2025 | 26.50 | 26.72 | 26.42 | 26.66 | 26.66 | 0.60% | 78,598 |
| Jun 1, 2025 | 26.45 | 26.79 | 26.42 | 26.50 | 26.50 | 0.19% | 66,461 |
| May 29, 2025 | 26.70 | 26.70 | 26.40 | 26.45 | 26.45 | -0.94% | 61,410 |
| May 28, 2025 | 26.72 | 26.90 | 26.64 | 26.70 | 26.70 | -0.07% | 60,416 |
| May 27, 2025 | 26.52 | 26.99 | 26.52 | 26.72 | 26.72 | 0.75% | 57,264 |
| May 26, 2025 | 26.67 | 27.00 | 26.00 | 26.52 | 26.52 | -0.56% | 144,459 |
| May 25, 2025 | 26.74 | 26.99 | 26.50 | 26.67 | 26.67 | -0.26% | 143,765 |
| May 22, 2025 | 26.85 | 27.15 | 26.60 | 26.74 | 26.74 | -0.41% | 89,802 |
| May 21, 2025 | 26.98 | 26.96 | 26.62 | 26.85 | 26.85 | -0.48% | 107,975 |
| May 20, 2025 | 27.06 | 27.20 | 26.90 | 26.98 | 26.98 | -0.30% | 36,546 |
| May 19, 2025 | 27.08 | 27.43 | 26.90 | 27.06 | 27.06 | -0.07% | 45,541 |