Misr Chemical Industries Co. (EGX:MICH)
Egypt · Delayed Price · Currency is EGP 34.80
+0.71 (2.08%)
At close: Sep 8, 2025
EGX:MICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 34.55 | 34.95 | 34.00 | 34.00 | 34.00 | -1.59% | 205,938 |
| Sep 9, 2025 | 34.80 | 35.00 | 34.30 | 34.55 | 34.55 | -0.72% | 262,330 |
| Sep 8, 2025 | 34.09 | 35.15 | 34.26 | 34.80 | 34.80 | 2.08% | 449,967 |
| Sep 7, 2025 | 33.21 | 34.87 | 33.34 | 34.09 | 34.09 | 2.65% | 899,526 |
| Sep 3, 2025 | 33.66 | 33.85 | 33.15 | 33.21 | 33.21 | -1.34% | 186,733 |
| Sep 2, 2025 | 33.50 | 34.18 | 33.42 | 33.66 | 33.66 | 0.48% | 209,497 |
| Sep 1, 2025 | 33.00 | 33.77 | 33.02 | 33.50 | 33.50 | 1.52% | 287,890 |
| Aug 31, 2025 | 33.54 | 34.15 | 32.80 | 33.00 | 33.00 | -1.61% | 412,153 |
| Aug 28, 2025 | 32.22 | 34.20 | 32.40 | 33.54 | 33.54 | 4.10% | 894,004 |
| Aug 27, 2025 | 31.60 | 32.50 | 31.54 | 32.22 | 32.22 | 1.96% | 240,170 |
| Aug 26, 2025 | 31.88 | 32.10 | 31.60 | 31.60 | 31.60 | -0.88% | 200,971 |
| Aug 25, 2025 | 31.93 | 32.54 | 31.80 | 31.88 | 31.88 | -0.16% | 467,798 |
| Aug 24, 2025 | 31.59 | 32.59 | 31.82 | 31.93 | 31.93 | 1.08% | 412,779 |
| Aug 21, 2025 | 30.91 | 31.70 | 31.00 | 31.59 | 31.59 | 2.20% | 110,187 |
| Aug 20, 2025 | 31.34 | 31.57 | 30.90 | 30.91 | 30.91 | -1.37% | 245,635 |
| Aug 19, 2025 | 31.54 | 31.90 | 31.27 | 31.34 | 31.34 | -0.63% | 73,110 |
| Aug 18, 2025 | 31.94 | 32.09 | 31.51 | 31.54 | 31.54 | -1.25% | 126,620 |
| Aug 17, 2025 | 32.12 | 32.69 | 31.68 | 31.94 | 31.94 | -0.56% | 148,114 |
| Aug 14, 2025 | 31.52 | 33.00 | 31.84 | 32.12 | 32.12 | 1.90% | 610,988 |
| Aug 13, 2025 | 31.75 | 31.99 | 31.04 | 31.52 | 31.52 | -0.72% | 250,286 |
| Aug 12, 2025 | 30.95 | 32.40 | 31.00 | 31.75 | 31.75 | 2.58% | 962,583 |
| Aug 11, 2025 | 29.71 | 30.98 | 29.74 | 30.95 | 30.95 | 4.17% | 438,308 |
| Aug 10, 2025 | 29.57 | 29.80 | 29.58 | 29.71 | 29.71 | 0.47% | 79,027 |
| Aug 7, 2025 | 29.63 | 29.90 | 29.55 | 29.57 | 29.57 | -0.20% | 105,717 |
| Aug 6, 2025 | 29.41 | 30.00 | 29.50 | 29.63 | 29.63 | 0.75% | 116,993 |
| 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 |