Egyptian Chemical Industries (EGX:EGCH)
Egypt
· Delayed Price · Currency is EGP 12.35
+0.38 (3.17%)
At close: Apr 28, 2026
EGX:EGCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.97 | 12.42 | 11.97 | 12.35 | 12.35 | 3.17% | 11,785,410 |
| Apr 27, 2026 | 11.98 | 12.15 | 11.86 | 11.97 | 11.97 | -0.08% | 4,254,932 |
| Apr 26, 2026 | 11.65 | 12.05 | 11.80 | 11.98 | 11.98 | 2.83% | 10,257,350 |
| Apr 23, 2026 | 11.24 | 11.70 | 11.26 | 11.65 | 11.65 | 3.65% | 11,414,580 |
| Apr 22, 2026 | 11.20 | 11.36 | 11.15 | 11.24 | 11.24 | 0.36% | 4,124,863 |
| Apr 21, 2026 | 11.30 | 11.37 | 11.19 | 11.20 | 11.20 | -0.88% | 4,391,111 |
| Apr 20, 2026 | 11.33 | 11.41 | 11.29 | 11.30 | 11.30 | -0.26% | 2,043,654 |
| Apr 19, 2026 | 11.34 | 11.40 | 11.33 | 11.33 | 11.33 | -0.09% | 1,398,730 |
| Apr 16, 2026 | 11.36 | 11.45 | 11.32 | 11.34 | 11.34 | -0.18% | 2,901,565 |
| Apr 15, 2026 | 11.41 | 11.55 | 11.32 | 11.36 | 11.36 | -0.44% | 4,584,432 |
| Apr 14, 2026 | 11.30 | 11.48 | 11.33 | 11.41 | 11.41 | 0.97% | 3,847,548 |
| Apr 9, 2026 | 11.25 | 11.33 | 11.13 | 11.30 | 11.30 | 0.44% | 2,016,728 |
| Apr 8, 2026 | 11.30 | 11.48 | 11.21 | 11.25 | 11.25 | -0.44% | 2,963,860 |
| Apr 7, 2026 | 11.20 | 11.48 | 11.18 | 11.30 | 11.30 | 0.89% | 4,367,004 |
| Apr 6, 2026 | 11.25 | 11.36 | 11.15 | 11.20 | 11.20 | -0.44% | 4,023,503 |
| Apr 5, 2026 | 11.23 | 11.43 | 11.22 | 11.25 | 11.25 | 0.18% | 3,362,695 |
| Apr 2, 2026 | 11.41 | 11.41 | 11.23 | 11.23 | 11.23 | -1.58% | 1,567,284 |
| Apr 1, 2026 | 11.35 | 11.60 | 11.30 | 11.41 | 11.41 | 0.53% | 2,002,629 |
| Mar 31, 2026 | 11.17 | 11.70 | 11.05 | 11.35 | 11.35 | 1.61% | 3,715,053 |
| Mar 30, 2026 | 11.42 | 11.53 | 11.10 | 11.17 | 11.17 | -2.19% | 2,703,593 |
| Mar 29, 2026 | 11.64 | 11.79 | 11.40 | 11.42 | 11.42 | -1.89% | 3,742,428 |
| Mar 26, 2026 | 11.89 | 11.95 | 11.61 | 11.64 | 11.64 | -2.10% | 4,518,226 |
| Mar 25, 2026 | 12.02 | 12.11 | 11.87 | 11.89 | 11.89 | -1.08% | 3,195,137 |
| Mar 24, 2026 | 11.65 | 12.11 | 11.70 | 12.02 | 12.02 | 3.18% | 4,872,499 |
| Mar 18, 2026 | 11.92 | 11.99 | 11.62 | 11.65 | 11.65 | -2.27% | 5,113,681 |
| Mar 17, 2026 | 12.00 | 12.12 | 11.91 | 11.92 | 11.92 | -0.67% | 3,735,868 |
| Mar 16, 2026 | 12.09 | 12.20 | 11.92 | 12.00 | 12.00 | -0.74% | 3,115,479 |
| Mar 15, 2026 | 12.29 | 12.45 | 12.09 | 12.09 | 12.09 | -1.63% | 4,439,165 |
| Mar 12, 2026 | 12.36 | 12.74 | 12.22 | 12.29 | 12.29 | -0.57% | 6,874,279 |
| Mar 11, 2026 | 12.15 | 12.41 | 12.15 | 12.36 | 12.36 | 1.73% | 5,265,102 |
| Mar 10, 2026 | 12.50 | 12.45 | 12.04 | 12.15 | 12.15 | -2.80% | 8,467,175 |
| Mar 9, 2026 | 12.86 | 13.28 | 12.45 | 12.50 | 12.50 | -2.80% | 23,836,180 |
| Mar 8, 2026 | 12.13 | 12.99 | 12.24 | 12.86 | 12.86 | 6.02% | 40,234,460 |
| Mar 5, 2026 | 12.55 | 12.65 | 11.71 | 12.13 | 12.13 | -3.35% | 31,200,380 |
| Mar 4, 2026 | 13.20 | 13.97 | 12.40 | 12.55 | 12.55 | -4.92% | 38,283,390 |
| Mar 3, 2026 | 12.22 | 13.40 | 11.90 | 13.20 | 13.20 | 8.02% | 11,886,570 |
| Mar 2, 2026 | 12.42 | 12.59 | 12.10 | 12.22 | 12.22 | -1.61% | 1,623,100 |
| Mar 1, 2026 | 13.09 | 12.57 | 12.02 | 12.42 | 12.42 | -5.12% | 5,455,005 |
| Feb 26, 2026 | 13.04 | 13.40 | 12.91 | 13.09 | 13.09 | 0.38% | 6,268,578 |
| Feb 25, 2026 | 13.00 | 13.35 | 12.93 | 13.04 | 13.04 | 0.31% | 16,019,300 |
| Feb 24, 2026 | 13.01 | 13.26 | 12.96 | 13.00 | 13.00 | -0.08% | 5,771,997 |
| Feb 23, 2026 | 12.88 | 13.16 | 12.75 | 13.01 | 13.01 | 1.01% | 4,107,775 |
| Feb 22, 2026 | 12.83 | 13.02 | 12.65 | 12.88 | 12.88 | 0.39% | 3,036,615 |
| Feb 19, 2026 | 13.15 | 13.20 | 12.80 | 12.83 | 12.83 | -2.43% | 2,929,040 |
| Feb 18, 2026 | 13.03 | 13.41 | 13.13 | 13.15 | 13.15 | 0.92% | 7,201,138 |
| Feb 17, 2026 | 13.01 | 13.16 | 12.85 | 13.03 | 13.03 | 0.15% | 3,961,878 |
| Feb 16, 2026 | 13.28 | 13.43 | 13.01 | 13.01 | 13.01 | -2.03% | 6,335,885 |
| Feb 15, 2026 | 12.46 | 13.39 | 12.59 | 13.28 | 13.28 | 6.58% | 19,691,990 |
| Feb 12, 2026 | 12.60 | 12.79 | 12.46 | 12.46 | 12.46 | -1.11% | 4,481,211 |
| Feb 11, 2026 | 12.30 | 12.71 | 12.30 | 12.60 | 12.60 | 2.44% | 8,748,210 |
| Feb 10, 2026 | 12.33 | 12.48 | 12.22 | 12.30 | 12.30 | -0.24% | 3,811,720 |
| Feb 9, 2026 | 12.42 | 12.49 | 12.19 | 12.33 | 12.33 | -0.72% | 3,191,377 |
| Feb 8, 2026 | 12.14 | 12.47 | 12.13 | 12.42 | 12.42 | 2.31% | 7,673,665 |
| Feb 5, 2026 | 12.30 | 12.37 | 12.07 | 12.14 | 12.14 | -1.30% | 6,040,935 |
| Feb 4, 2026 | 11.72 | 12.32 | 11.73 | 12.30 | 12.30 | 4.95% | 15,879,430 |
| Feb 3, 2026 | 11.65 | 11.95 | 11.61 | 11.72 | 11.72 | 0.60% | 5,304,963 |
| Feb 2, 2026 | 11.25 | 11.80 | 11.12 | 11.65 | 11.65 | 3.56% | 6,097,771 |
| Feb 1, 2026 | 11.11 | 11.30 | 11.00 | 11.25 | 11.25 | 1.26% | 1,279,822 |
| Jan 28, 2026 | 11.38 | 11.68 | 10.90 | 11.11 | 11.11 | -2.37% | 6,605,208 |
| Jan 27, 2026 | 10.85 | 11.44 | 10.85 | 11.38 | 11.38 | 4.88% | 7,700,380 |
| Jan 26, 2026 | 10.80 | 10.95 | 10.67 | 10.85 | 10.85 | 0.46% | 2,476,209 |
| Jan 25, 2026 | 10.95 | 11.20 | 10.80 | 10.80 | 10.80 | -1.37% | 2,730,595 |
| Jan 22, 2026 | 10.99 | 11.33 | 10.95 | 10.95 | 10.95 | -0.36% | 4,627,060 |
| Jan 21, 2026 | 10.55 | 11.05 | 10.50 | 10.99 | 10.99 | 4.17% | 3,604,457 |
| Jan 20, 2026 | 10.72 | 10.88 | 10.40 | 10.55 | 10.55 | -1.59% | 3,392,272 |
| Jan 19, 2026 | 10.68 | 10.92 | 10.70 | 10.72 | 10.72 | 0.37% | 2,408,461 |
| Jan 18, 2026 | 10.50 | 10.90 | 10.61 | 10.68 | 10.68 | 1.71% | 485,950 |
| Jan 15, 2026 | 10.80 | 11.00 | 10.47 | 10.50 | 10.50 | -2.78% | 944,525 |
| Jan 14, 2026 | 11.15 | 11.24 | 9.77 | 10.80 | 10.80 | -3.14% | 2,135,786 |
| Jan 13, 2026 | 11.50 | 11.60 | 11.14 | 11.15 | 11.15 | -3.04% | 1,343,814 |
| Jan 12, 2026 | 11.71 | 11.92 | 11.46 | 11.50 | 11.50 | -1.79% | 2,606,067 |
| Jan 11, 2026 | 11.52 | 11.87 | 11.60 | 11.71 | 11.71 | 1.65% | 915,684 |
| Jan 8, 2026 | 11.62 | 11.89 | 11.51 | 11.52 | 11.52 | -0.86% | 1,061,820 |
| Jan 6, 2026 | 11.70 | 11.89 | 11.57 | 11.62 | 11.62 | -0.68% | 1,596,601 |
| Jan 5, 2026 | 12.00 | 12.10 | 11.46 | 11.70 | 11.70 | -2.50% | 1,673,864 |
| Jan 4, 2026 | 12.49 | 12.49 | 12.00 | 12.00 | 12.00 | -3.92% | 1,429,887 |
| Dec 31, 2025 | 12.37 | 12.60 | 12.07 | 12.49 | 12.49 | 0.97% | 2,745,586 |
| Dec 30, 2025 | 12.34 | 12.50 | 12.22 | 12.37 | 12.37 | 0.24% | 2,124,644 |
| Dec 29, 2025 | 12.49 | 12.59 | 12.34 | 12.34 | 12.34 | -1.20% | 3,592,151 |
| Dec 28, 2025 | 12.15 | 12.49 | 12.03 | 12.49 | 12.49 | 2.80% | 3,563,763 |
| Dec 25, 2025 | 12.41 | 12.52 | 12.13 | 12.15 | 12.15 | -2.10% | 2,717,779 |
| Dec 24, 2025 | 12.40 | 12.66 | 12.33 | 12.41 | 12.41 | 0.08% | 3,601,977 |
| Dec 23, 2025 | 12.50 | 12.66 | 12.20 | 12.40 | 12.40 | -0.80% | 8,269,344 |
| Dec 22, 2025 | 12.21 | 12.95 | 12.30 | 12.50 | 12.50 | 2.38% | 20,540,560 |
| Dec 21, 2025 | 11.76 | 12.24 | 11.75 | 12.21 | 12.21 | 3.83% | 12,608,640 |
| Dec 18, 2025 | 11.77 | 12.03 | 11.74 | 11.76 | 11.76 | -0.08% | 7,479,536 |
| Dec 17, 2025 | 11.75 | 11.95 | 11.61 | 11.77 | 11.77 | 0.17% | 3,531,916 |
| Dec 16, 2025 | 11.54 | 12.00 | 11.45 | 11.75 | 11.75 | 1.82% | 6,867,901 |
| Dec 15, 2025 | 11.63 | 11.85 | 11.53 | 11.54 | 11.54 | -0.77% | 4,907,312 |
| Dec 14, 2025 | 10.70 | 11.79 | 10.77 | 11.63 | 11.63 | 8.69% | 18,081,940 |
| Dec 11, 2025 | 10.88 | 10.90 | 10.70 | 10.70 | 10.70 | -1.65% | 1,764,688 |
| Dec 10, 2025 | 10.84 | 10.98 | 10.79 | 10.88 | 10.88 | 0.37% | 1,453,695 |
| Dec 9, 2025 | 10.86 | 11.00 | 10.73 | 10.84 | 10.84 | -0.18% | 2,642,585 |
| Dec 8, 2025 | 10.93 | 11.12 | 10.67 | 10.86 | 10.86 | -0.64% | 3,066,202 |
| Dec 7, 2025 | 10.61 | 11.24 | 10.61 | 10.93 | 10.93 | 3.02% | 6,564,426 |
| 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 |