Misr Chemical Industries Co. (EGX:MICH)
Egypt flag Egypt · Delayed Price · Currency is EGP
32.63
+0.49 (1.52%)
At close: Oct 2, 2025

EGX:MICH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202532.1432.7432.5032.6332.631.52%93,596
Oct 1, 202533.0533.3932.0132.1432.14-2.75%228,876
Sep 30, 202533.0333.2432.8133.0533.050.06%132,341
Sep 29, 202533.2033.3032.8033.0333.03-0.51%153,425
Sep 28, 202533.6833.9032.8033.2033.20-1.43%284,683
Sep 25, 202533.6633.9033.4233.6833.680.06%91,023
Sep 24, 202532.5933.7032.5833.6633.663.28%135,981
Sep 23, 202532.5133.0532.5532.5932.590.25%77,017
Sep 22, 202532.5032.8032.2832.5132.510.03%60,919
Sep 21, 202532.6132.8832.4532.5032.50-0.34%147,586
Sep 18, 202532.7333.1132.5532.6132.61-0.37%69,788
Sep 17, 202533.0133.3032.4032.7332.73-0.85%74,107
Sep 16, 202533.6533.7032.0233.0133.01-1.90%254,886
Sep 15, 202533.7334.2533.5233.6533.65-0.24%199,355
Sep 14, 202533.7934.0033.5733.7333.73-0.18%131,701
Sep 11, 202534.0034.3933.7033.7933.79-0.62%180,989
Sep 10, 202534.5534.9534.0034.0034.00-1.59%205,938
Sep 9, 202534.8035.0034.3034.5534.55-0.72%262,330
Sep 8, 202534.0935.1534.2634.8034.802.08%449,967
Sep 7, 202533.2134.8733.3434.0934.092.65%899,526
Sep 3, 202533.6633.8533.1533.2133.21-1.34%186,733
Sep 2, 202533.5034.1833.4233.6633.660.48%209,497
Sep 1, 202533.0033.7733.0233.5033.501.52%287,890
Aug 31, 202533.5434.1532.8033.0033.00-1.61%412,153
Aug 28, 202532.2234.2032.4033.5433.544.10%894,004
Aug 27, 202531.6032.5031.5432.2232.221.96%240,170
Aug 26, 202531.8832.1031.6031.6031.60-0.88%200,971
Aug 25, 202531.9332.5431.8031.8831.88-0.16%467,798
Aug 24, 202531.5932.5931.8231.9331.931.08%412,779
Aug 21, 202530.9131.7031.0031.5931.592.20%110,187
Aug 20, 202531.3431.5730.9030.9130.91-1.37%245,635
Aug 19, 202531.5431.9031.2731.3431.34-0.63%73,110
Aug 18, 202531.9432.0931.5131.5431.54-1.25%126,620
Aug 17, 202532.1232.6931.6831.9431.94-0.56%148,114
Aug 14, 202531.5233.0031.8432.1232.121.90%610,988
Aug 13, 202531.7531.9931.0431.5231.52-0.72%250,286
Aug 12, 202530.9532.4031.0031.7531.752.58%962,583
Aug 11, 202529.7130.9829.7430.9530.954.17%438,308
Aug 10, 202529.5729.8029.5829.7129.710.47%79,027
Aug 7, 202529.6329.9029.5529.5729.57-0.20%105,717
Aug 6, 202529.4130.0029.5029.6329.630.75%116,993
Aug 5, 202529.1930.0029.2629.4129.410.75%248,876
Aug 4, 202529.4229.9529.1329.1929.19-0.78%164,992
Aug 3, 202529.9930.6829.4029.4229.42-1.90%242,942
Jul 31, 202530.0630.9029.9029.9929.99-0.23%182,349
Jul 30, 202531.2531.8029.8030.0630.06-3.81%319,900
Jul 29, 202530.8931.9730.1331.2531.251.17%203,515
Jul 28, 202532.1232.1130.6530.8930.89-3.83%177,702
Jul 27, 202531.4432.9031.4032.1232.122.16%507,897
Jul 23, 202529.5132.1929.8031.4431.446.54%1,282,316