Misr Chemical Industries Co. (EGX:MICH)
Egypt · Delayed Price · Currency is EGP 48.97
-0.62 (-1.25%)
At close: Sep 14, 2026
EGX:MICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 50.82 | 50.77 | 48.90 | 49.59 | 49.59 | -2.42% | 251,406 |
| Sep 10, 2026 | 50.41 | 50.87 | 48.60 | 50.82 | 50.82 | 0.81% | 258,262 |
| Sep 9, 2026 | 50.30 | 51.32 | 49.99 | 50.41 | 50.41 | 0.22% | 254,955 |
| Sep 8, 2026 | 50.99 | 52.40 | 50.26 | 50.30 | 50.30 | -1.35% | 250,390 |
| Sep 7, 2026 | 50.00 | 51.50 | 48.52 | 50.99 | 50.99 | 1.98% | 233,833 |
| Sep 6, 2026 | 50.74 | 51.00 | 49.90 | 50.00 | 50.00 | -1.46% | 247,317 |
| Sep 3, 2026 | 52.16 | 52.90 | 49.83 | 50.74 | 50.74 | -2.72% | 558,646 |
| Sep 2, 2026 | 50.13 | 52.78 | 50.25 | 52.16 | 52.16 | 4.05% | 593,368 |
| Sep 1, 2026 | 50.48 | 51.88 | 49.80 | 50.13 | 50.13 | -0.69% | 357,463 |
| Aug 31, 2026 | 49.71 | 50.75 | 49.17 | 50.48 | 50.48 | 1.55% | 280,252 |
| Aug 30, 2026 | 49.01 | 50.79 | 48.12 | 49.71 | 49.71 | 1.43% | 348,667 |
| Aug 26, 2026 | 49.40 | 50.00 | 48.65 | 49.01 | 49.01 | -0.79% | 349,780 |
| Aug 25, 2026 | 50.00 | 53.19 | 49.36 | 49.40 | 49.40 | -1.20% | 1,095,441 |
| Aug 24, 2026 | 49.51 | 50.00 | 49.00 | 50.00 | 50.00 | 0.99% | 316,175 |
| Aug 23, 2026 | 50.00 | 51.10 | 49.50 | 49.51 | 49.51 | -0.98% | 471,447 |
| Aug 20, 2026 | 48.40 | 51.30 | 47.20 | 50.00 | 50.00 | 3.31% | 1,490,186 |
| Aug 19, 2026 | 50.47 | 51.49 | 48.40 | 48.40 | 48.40 | -4.10% | 692,292 |
| Aug 18, 2026 | 47.78 | 53.90 | 48.00 | 50.47 | 50.47 | 5.63% | 1,953,523 |
| Aug 17, 2026 | 47.52 | 48.50 | 47.11 | 47.78 | 47.78 | 0.55% | 194,548 |
| Aug 16, 2026 | 47.60 | 48.60 | 47.39 | 47.52 | 47.52 | -0.17% | 288,278 |
| Aug 13, 2026 | 48.11 | 48.95 | 47.57 | 47.60 | 47.60 | -1.06% | 321,104 |
| Aug 12, 2026 | 46.49 | 52.40 | 46.64 | 48.11 | 48.11 | 3.48% | 1,090,998 |
| Aug 11, 2026 | 47.83 | 49.27 | 46.30 | 46.49 | 46.49 | -2.80% | 368,787 |
| Aug 10, 2026 | 47.62 | 49.60 | 47.35 | 47.83 | 47.83 | 0.44% | 428,567 |
| Aug 9, 2026 | 49.03 | 50.50 | 47.20 | 47.62 | 47.62 | -2.88% | 435,527 |
| Aug 6, 2026 | 49.47 | 51.00 | 48.66 | 49.03 | 49.03 | -0.89% | 475,640 |
| Aug 5, 2026 | 49.50 | 51.34 | 48.12 | 49.47 | 49.47 | -0.06% | 1,051,524 |
| Aug 4, 2026 | 45.18 | 53.50 | 47.50 | 49.50 | 49.50 | 9.56% | 4,186,535 |
| Aug 3, 2026 | 42.16 | 45.85 | 42.15 | 45.18 | 45.18 | 7.16% | 1,326,140 |
| Aug 2, 2026 | 40.10 | 42.95 | 40.50 | 42.16 | 42.16 | 5.14% | 389,186 |
| Jul 30, 2026 | 40.90 | 41.00 | 39.01 | 40.10 | 40.10 | -1.96% | 409,791 |
| Jul 29, 2026 | 40.50 | 41.10 | 40.08 | 40.90 | 40.90 | 0.99% | 241,471 |
| Jul 28, 2026 | 41.00 | 41.50 | 40.03 | 40.50 | 40.50 | -1.22% | 286,892 |
| Jul 27, 2026 | 41.71 | 42.00 | 40.51 | 41.00 | 41.00 | -1.70% | 282,565 |
| Jul 26, 2026 | 40.29 | 43.24 | 40.40 | 41.71 | 41.71 | 3.52% | 849,386 |
| Jul 22, 2026 | 39.48 | 41.88 | 40.02 | 40.29 | 40.29 | 2.05% | 1,094,259 |
| Jul 21, 2026 | 37.99 | 39.48 | 37.83 | 39.48 | 39.48 | 3.92% | 973,897 |
| Jul 20, 2026 | 38.11 | 38.45 | 37.80 | 37.99 | 37.99 | -0.31% | 265,076 |
| Jul 19, 2026 | 38.02 | 38.60 | 37.70 | 38.11 | 38.11 | 0.24% | 454,094 |
| Jul 16, 2026 | 38.27 | 38.67 | 37.60 | 38.02 | 38.02 | -0.65% | 243,876 |
| Jul 15, 2026 | 38.40 | 38.89 | 38.01 | 38.27 | 38.27 | -0.34% | 448,277 |
| Jul 14, 2026 | 38.00 | 38.89 | 37.82 | 38.40 | 38.40 | 1.05% | 772,137 |
| Jul 13, 2026 | 37.51 | 38.66 | 37.54 | 38.00 | 38.00 | 1.31% | 212,479 |
| Jul 12, 2026 | 37.80 | 37.99 | 37.46 | 37.51 | 37.51 | -0.77% | 170,880 |
| Jul 9, 2026 | 38.01 | 38.67 | 37.50 | 37.80 | 37.80 | -0.55% | 367,999 |
| Jul 8, 2026 | 37.99 | 39.10 | 37.86 | 38.01 | 38.01 | 0.05% | 926,090 |
| Jul 7, 2026 | 37.99 | 38.19 | 37.85 | 37.99 | 37.99 | - | 153,332 |
| Jul 6, 2026 | 37.73 | 38.20 | 37.55 | 37.99 | 37.99 | 0.69% | 133,339 |
| Jul 5, 2026 | 37.54 | 38.10 | 37.55 | 37.73 | 37.73 | 0.51% | 94,301 |
| Jul 1, 2026 | 38.00 | 38.40 | 37.46 | 37.54 | 37.54 | -1.21% | 138,392 |