Egyptian Chemical Industries (EGX:EGCH)
Egypt
· Delayed Price · Currency is EGP 10.61
-0.14 (-1.30%)
At close: Dec 4, 2025
EGX:EGCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.75 | 10.90 | 10.61 | 10.61 | 10.61 | -1.30% | 2,497,231 |
| Dec 3, 2025 | 10.50 | 11.04 | 10.51 | 10.75 | 10.75 | 2.38% | 9,031,417 |
| Dec 2, 2025 | 10.66 | 10.75 | 10.45 | 10.50 | 10.50 | -1.50% | 1,424,272 |
| Dec 1, 2025 | 10.80 | 10.93 | 10.60 | 10.66 | 10.66 | -1.30% | 2,582,929 |
| Nov 30, 2025 | 10.06 | 10.80 | 10.25 | 10.80 | 10.80 | 7.36% | 6,049,508 |
| Nov 27, 2025 | 9.96 | 10.23 | 9.80 | 10.06 | 10.06 | 1.00% | 1,391,092 |
| Nov 26, 2025 | 10.01 | 10.18 | 9.88 | 9.96 | 9.96 | -0.50% | 1,246,263 |
| Nov 25, 2025 | 10.22 | 10.32 | 10.00 | 10.01 | 10.01 | -2.05% | 864,087 |
| Nov 24, 2025 | 10.31 | 10.41 | 10.21 | 10.22 | 10.22 | -0.87% | 596,289 |
| Nov 23, 2025 | 10.37 | 10.54 | 10.31 | 10.31 | 10.31 | -0.58% | 868,696 |
| Nov 20, 2025 | 10.44 | 10.61 | 10.30 | 10.37 | 10.37 | -0.67% | 1,977,491 |
| Nov 19, 2025 | 10.42 | 10.58 | 10.34 | 10.44 | 10.44 | 0.19% | 823,273 |
| Nov 18, 2025 | 10.00 | 10.64 | 10.00 | 10.42 | 10.42 | 4.20% | 3,756,303 |
| Nov 17, 2025 | 10.30 | 10.36 | 9.93 | 10.00 | 10.00 | -2.91% | 2,130,724 |
| Nov 16, 2025 | 10.42 | 10.51 | 10.30 | 10.30 | 10.30 | -1.15% | 748,731 |
| Nov 13, 2025 | 10.38 | 10.53 | 10.37 | 10.42 | 10.42 | 0.39% | 1,042,976 |
| Nov 12, 2025 | 10.44 | 10.55 | 10.31 | 10.38 | 10.38 | -0.57% | 625,974 |
| Nov 11, 2025 | 10.60 | 10.79 | 10.36 | 10.44 | 10.44 | -1.51% | 1,848,118 |
| Nov 10, 2025 | 10.56 | 10.70 | 10.44 | 10.60 | 10.60 | 0.38% | 885,879 |
| Nov 9, 2025 | 10.65 | 10.83 | 10.55 | 10.56 | 10.56 | -0.85% | 1,332,995 |
| Nov 6, 2025 | 10.81 | 10.88 | 10.59 | 10.65 | 10.65 | -1.48% | 1,369,587 |
| Nov 5, 2025 | 11.06 | 11.17 | 10.66 | 10.81 | 10.81 | -2.26% | 2,207,775 |
| Nov 4, 2025 | 11.20 | 11.20 | 11.06 | 11.06 | 11.06 | -1.25% | 1,016,345 |
| Nov 3, 2025 | 11.30 | 11.34 | 11.16 | 11.20 | 11.20 | -0.88% | 826,852 |
| Nov 2, 2025 | 11.30 | 11.40 | 11.23 | 11.30 | 11.30 | - | 906,546 |
| Oct 30, 2025 | 11.40 | 11.42 | 11.26 | 11.30 | 11.30 | -0.88% | 771,811 |
| Oct 29, 2025 | 11.43 | 11.54 | 11.33 | 11.40 | 11.40 | -0.26% | 2,222,545 |
| Oct 28, 2025 | 11.27 | 11.56 | 11.27 | 11.43 | 11.43 | 1.42% | 4,036,851 |
| Oct 27, 2025 | 11.33 | 11.41 | 11.25 | 11.27 | 11.27 | -0.53% | 2,038,887 |
| Oct 26, 2025 | 11.30 | 11.40 | 11.23 | 11.33 | 11.33 | 0.27% | 1,287,060 |
| Oct 23, 2025 | 11.44 | 11.57 | 11.20 | 11.30 | 11.30 | -1.22% | 1,946,035 |
| Oct 22, 2025 | 11.53 | 11.72 | 11.43 | 11.44 | 11.44 | -0.78% | 601,475 |
| Oct 21, 2025 | 11.50 | 11.59 | 11.48 | 11.53 | 11.53 | 0.26% | 723,522 |
| Oct 20, 2025 | 11.68 | 11.80 | 11.49 | 11.50 | 11.50 | -1.54% | 1,043,771 |
| Oct 19, 2025 | 11.57 | 11.81 | 11.62 | 11.68 | 11.68 | 0.95% | 1,913,880 |
| Oct 16, 2025 | 11.38 | 11.60 | 11.40 | 11.57 | 11.57 | 1.67% | 1,333,036 |
| Oct 15, 2025 | 11.50 | 11.61 | 11.37 | 11.38 | 11.38 | -1.04% | 929,805 |
| Oct 14, 2025 | 11.41 | 11.70 | 11.35 | 11.50 | 11.50 | 0.79% | 2,006,873 |
| Oct 13, 2025 | 11.60 | 11.68 | 11.33 | 11.41 | 11.41 | -1.64% | 3,136,018 |
| Oct 12, 2025 | 11.91 | 11.90 | 11.54 | 11.60 | 11.60 | -2.60% | 2,051,693 |
| Oct 8, 2025 | 11.95 | 12.10 | 11.83 | 11.91 | 11.91 | -0.33% | 1,388,440 |
| Oct 7, 2025 | 12.05 | 12.19 | 11.93 | 11.95 | 11.95 | -0.83% | 1,615,470 |
| Oct 6, 2025 | 12.17 | 12.20 | 11.97 | 12.05 | 12.05 | -0.99% | 2,025,316 |
| Oct 5, 2025 | 11.87 | 12.17 | 11.90 | 12.17 | 12.17 | 2.53% | 2,597,516 |
| Oct 2, 2025 | 11.85 | 12.16 | 11.75 | 11.87 | 11.87 | 0.17% | 6,178,441 |
| Oct 1, 2025 | 12.26 | 12.30 | 11.81 | 11.85 | 11.85 | -3.34% | 4,432,487 |
| Sep 30, 2025 | 11.75 | 12.35 | 11.76 | 12.26 | 12.26 | 4.34% | 14,542,820 |
| Sep 29, 2025 | 11.46 | 11.75 | 11.46 | 11.75 | 11.75 | 2.53% | 3,951,019 |
| Sep 28, 2025 | 11.22 | 11.50 | 11.22 | 11.46 | 11.46 | 2.14% | 3,795,714 |
| Sep 25, 2025 | 11.19 | 11.30 | 11.05 | 11.22 | 11.22 | 0.27% | 1,543,810 |
| Sep 24, 2025 | 11.03 | 11.33 | 11.00 | 11.19 | 11.19 | 1.45% | 1,205,868 |
| Sep 23, 2025 | 11.20 | 11.22 | 10.98 | 11.03 | 11.03 | -1.52% | 1,095,753 |
| Sep 22, 2025 | 11.26 | 11.34 | 11.02 | 11.20 | 11.20 | -0.53% | 858,396 |
| Sep 21, 2025 | 11.22 | 11.50 | 11.25 | 11.26 | 11.26 | 0.36% | 1,118,794 |
| Sep 18, 2025 | 11.31 | 11.44 | 11.17 | 11.22 | 11.22 | -0.80% | 2,474,586 |
| Sep 17, 2025 | 11.25 | 11.40 | 11.20 | 11.31 | 11.31 | 0.53% | 1,094,522 |
| Sep 16, 2025 | 11.50 | 11.55 | 11.03 | 11.25 | 11.25 | -2.17% | 2,339,803 |
| Sep 15, 2025 | 11.70 | 11.91 | 11.50 | 11.50 | 11.50 | -1.71% | 3,988,657 |
| Sep 14, 2025 | 11.50 | 11.77 | 11.50 | 11.70 | 11.70 | 1.74% | 2,941,991 |
| Sep 11, 2025 | 11.23 | 11.57 | 11.24 | 11.50 | 11.50 | 2.40% | 3,616,739 |
| Sep 10, 2025 | 11.20 | 11.44 | 11.18 | 11.23 | 11.23 | 0.27% | 2,009,710 |
| Sep 9, 2025 | 11.21 | 11.55 | 11.13 | 11.20 | 11.20 | -0.09% | 2,457,148 |
| Sep 8, 2025 | 11.24 | 11.38 | 11.10 | 11.21 | 11.21 | -0.27% | 1,828,697 |
| Sep 7, 2025 | 11.00 | 11.55 | 10.91 | 11.24 | 11.24 | 2.18% | 4,434,583 |
| Sep 3, 2025 | 11.06 | 11.15 | 11.00 | 11.00 | 11.00 | -0.54% | 1,236,885 |
| Sep 2, 2025 | 11.05 | 11.20 | 11.00 | 11.06 | 11.06 | 0.09% | 1,230,062 |
| Sep 1, 2025 | 11.01 | 11.15 | 10.91 | 11.05 | 11.05 | 0.36% | 1,107,358 |
| Aug 31, 2025 | 11.20 | 11.27 | 10.86 | 11.01 | 11.01 | -1.70% | 2,592,726 |
| 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 |