Misr Chemical Industries Co. (EGX:MICH)
Egypt
· Delayed Price · Currency is EGP 28.65
-0.20 (-0.69%)
At close: Dec 4, 2025
EGX:MICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.85 | 28.98 | 28.60 | 28.65 | 28.65 | -0.69% | 54,655 |
| Dec 3, 2025 | 28.81 | 29.19 | 28.71 | 28.85 | 28.85 | 0.14% | 93,538 |
| Dec 2, 2025 | 29.14 | 29.35 | 28.75 | 28.81 | 28.81 | -1.13% | 131,152 |
| Dec 1, 2025 | 28.93 | 29.40 | 28.94 | 29.14 | 29.14 | 0.73% | 83,340 |
| Nov 30, 2025 | 29.17 | 29.88 | 28.80 | 28.93 | 28.93 | -0.82% | 192,187 |
| Nov 27, 2025 | 28.83 | 29.45 | 28.70 | 29.17 | 29.17 | 1.18% | 175,601 |
| Nov 26, 2025 | 29.12 | 29.29 | 28.70 | 28.83 | 28.83 | -1.00% | 114,095 |
| Nov 25, 2025 | 29.58 | 29.69 | 29.03 | 29.12 | 29.12 | -1.56% | 117,917 |
| Nov 24, 2025 | 29.52 | 29.75 | 29.29 | 29.58 | 29.58 | 0.20% | 91,594 |
| Nov 23, 2025 | 29.53 | 29.90 | 29.45 | 29.52 | 29.52 | -0.03% | 46,855 |
| Nov 20, 2025 | 29.56 | 29.99 | 29.42 | 29.53 | 29.53 | -0.10% | 186,977 |
| Nov 19, 2025 | 29.73 | 29.98 | 29.42 | 29.56 | 29.56 | -0.57% | 164,718 |
| Nov 18, 2025 | 29.68 | 30.44 | 29.70 | 29.73 | 29.73 | 0.17% | 219,854 |
| Nov 17, 2025 | 29.98 | 30.43 | 29.68 | 29.68 | 29.68 | -1.00% | 220,871 |
| Nov 16, 2025 | 30.59 | 30.80 | 29.83 | 29.98 | 29.98 | -1.99% | 121,982 |
| Nov 13, 2025 | 30.00 | 30.90 | 29.80 | 30.59 | 30.59 | 1.97% | 219,837 |
| Nov 12, 2025 | 30.08 | 30.25 | 29.79 | 30.00 | 30.00 | -0.27% | 155,546 |
| Nov 11, 2025 | 30.20 | 30.39 | 29.78 | 30.08 | 30.08 | -0.40% | 221,030 |
| Nov 10, 2025 | 30.80 | 30.80 | 29.60 | 30.20 | 30.20 | -1.95% | 476,019 |
| Nov 9, 2025 | 29.29 | 31.49 | 29.40 | 30.80 | 30.80 | 5.16% | 1,002,579 |
| Nov 6, 2025 | 29.41 | 29.57 | 29.10 | 29.29 | 29.29 | -0.41% | 230,179 |
| Nov 5, 2025 | 29.62 | 29.95 | 29.13 | 29.41 | 29.41 | -0.71% | 356,883 |
| Nov 4, 2025 | 34.04 | 30.49 | 29.60 | 29.62 | 29.62 | -12.98% | 658,054 |
| Nov 3, 2025 | 34.53 | 34.99 | 33.95 | 34.04 | 30.04 | -1.42% | 961,523 |
| Nov 2, 2025 | 34.10 | 34.80 | 34.16 | 34.53 | 30.47 | 1.26% | 346,753 |
| Oct 30, 2025 | 34.14 | 34.40 | 33.95 | 34.10 | 30.09 | -0.12% | 245,327 |
| Oct 29, 2025 | 34.39 | 34.70 | 33.91 | 34.14 | 30.13 | -0.73% | 324,989 |
| Oct 28, 2025 | 34.91 | 35.10 | 34.21 | 34.39 | 30.35 | -1.49% | 253,370 |
| Oct 27, 2025 | 34.95 | 35.24 | 34.82 | 34.91 | 30.81 | -0.11% | 240,075 |
| Oct 26, 2025 | 34.70 | 35.00 | 34.62 | 34.95 | 30.84 | 0.72% | 253,915 |
| Oct 23, 2025 | 35.05 | 35.49 | 34.50 | 34.70 | 30.62 | -1.00% | 298,260 |
| Oct 22, 2025 | 34.44 | 35.55 | 34.50 | 35.05 | 30.93 | 1.77% | 882,450 |
| Oct 21, 2025 | 33.34 | 34.77 | 33.40 | 34.44 | 30.39 | 3.30% | 755,059 |
| Oct 20, 2025 | 33.24 | 33.50 | 33.24 | 33.34 | 29.42 | 0.30% | 191,916 |
| Oct 19, 2025 | 32.93 | 33.27 | 32.90 | 33.24 | 29.33 | 0.94% | 139,416 |
| Oct 16, 2025 | 32.90 | 32.95 | 32.80 | 32.93 | 29.06 | 0.09% | 115,101 |
| Oct 15, 2025 | 32.87 | 33.00 | 32.83 | 32.90 | 29.03 | 0.09% | 81,883 |
| Oct 14, 2025 | 32.92 | 33.03 | 32.84 | 32.87 | 29.01 | -0.15% | 77,253 |
| Oct 13, 2025 | 32.96 | 33.06 | 32.80 | 32.92 | 29.05 | -0.12% | 101,983 |
| Oct 12, 2025 | 32.90 | 33.10 | 32.80 | 32.96 | 29.09 | 0.18% | 110,851 |
| Oct 8, 2025 | 32.78 | 33.42 | 32.71 | 32.90 | 29.03 | 0.37% | 327,275 |
| Oct 7, 2025 | 32.95 | 33.00 | 32.77 | 32.78 | 28.93 | -0.52% | 99,537 |
| Oct 6, 2025 | 32.89 | 33.02 | 32.75 | 32.95 | 29.08 | 0.18% | 49,082 |
| Oct 5, 2025 | 32.63 | 33.00 | 32.63 | 32.89 | 29.03 | 0.80% | 73,437 |
| Oct 2, 2025 | 32.14 | 32.74 | 32.50 | 32.63 | 28.80 | 1.52% | 93,596 |
| Oct 1, 2025 | 33.05 | 33.39 | 32.01 | 32.14 | 28.36 | -2.75% | 228,876 |
| Sep 30, 2025 | 33.03 | 33.24 | 32.81 | 33.05 | 29.17 | 0.06% | 132,341 |
| Sep 29, 2025 | 33.20 | 33.30 | 32.80 | 33.03 | 29.15 | -0.51% | 153,425 |
| Sep 28, 2025 | 33.68 | 33.90 | 32.80 | 33.20 | 29.30 | -1.43% | 284,683 |
| Sep 25, 2025 | 33.66 | 33.90 | 33.42 | 33.68 | 29.72 | 0.06% | 91,023 |
| Sep 24, 2025 | 32.59 | 33.70 | 32.58 | 33.66 | 29.70 | 3.28% | 135,981 |
| Sep 23, 2025 | 32.51 | 33.05 | 32.55 | 32.59 | 28.76 | 0.25% | 77,017 |
| Sep 22, 2025 | 32.50 | 32.80 | 32.28 | 32.51 | 28.69 | 0.03% | 60,919 |
| Sep 21, 2025 | 32.61 | 32.88 | 32.45 | 32.50 | 28.68 | -0.34% | 147,586 |
| Sep 18, 2025 | 32.73 | 33.11 | 32.55 | 32.61 | 28.78 | -0.37% | 69,788 |
| Sep 17, 2025 | 33.01 | 33.30 | 32.40 | 32.73 | 28.88 | -0.85% | 74,107 |
| Sep 16, 2025 | 33.65 | 33.70 | 32.02 | 33.01 | 29.13 | -1.90% | 254,886 |
| Sep 15, 2025 | 33.73 | 34.25 | 33.52 | 33.65 | 29.70 | -0.24% | 199,355 |
| Sep 14, 2025 | 33.79 | 34.00 | 33.57 | 33.73 | 29.77 | -0.18% | 131,701 |
| Sep 11, 2025 | 34.00 | 34.39 | 33.70 | 33.79 | 29.82 | -0.62% | 180,989 |
| Sep 10, 2025 | 34.55 | 34.95 | 34.00 | 34.00 | 30.00 | -1.59% | 205,938 |
| Sep 9, 2025 | 34.80 | 35.00 | 34.30 | 34.55 | 30.49 | -0.72% | 262,330 |
| Sep 8, 2025 | 34.09 | 35.15 | 34.26 | 34.80 | 30.71 | 2.08% | 449,967 |
| Sep 7, 2025 | 33.21 | 34.87 | 33.34 | 34.09 | 30.08 | 2.65% | 899,526 |
| Sep 3, 2025 | 33.66 | 33.85 | 33.15 | 33.21 | 29.31 | -1.34% | 186,733 |
| Sep 2, 2025 | 33.50 | 34.18 | 33.42 | 33.66 | 29.70 | 0.48% | 209,497 |
| Sep 1, 2025 | 33.00 | 33.77 | 33.02 | 33.50 | 29.56 | 1.52% | 287,890 |
| Aug 31, 2025 | 33.54 | 34.15 | 32.80 | 33.00 | 29.12 | -1.61% | 412,153 |
| Aug 28, 2025 | 32.22 | 34.20 | 32.40 | 33.54 | 29.60 | 4.10% | 894,004 |
| Aug 27, 2025 | 31.60 | 32.50 | 31.54 | 32.22 | 28.43 | 1.96% | 240,170 |
| Aug 26, 2025 | 31.88 | 32.10 | 31.60 | 31.60 | 27.89 | -0.88% | 200,971 |
| Aug 25, 2025 | 31.93 | 32.54 | 31.80 | 31.88 | 28.13 | -0.16% | 467,798 |
| Aug 24, 2025 | 31.59 | 32.59 | 31.82 | 31.93 | 28.18 | 1.08% | 412,779 |
| Aug 21, 2025 | 30.91 | 31.70 | 31.00 | 31.59 | 27.88 | 2.20% | 110,187 |
| Aug 20, 2025 | 31.34 | 31.57 | 30.90 | 30.91 | 27.28 | -1.37% | 245,635 |
| Aug 19, 2025 | 31.54 | 31.90 | 31.27 | 31.34 | 27.66 | -0.63% | 73,110 |
| Aug 18, 2025 | 31.94 | 32.09 | 31.51 | 31.54 | 27.83 | -1.25% | 126,620 |
| Aug 17, 2025 | 32.12 | 32.69 | 31.68 | 31.94 | 28.19 | -0.56% | 148,114 |
| Aug 14, 2025 | 31.52 | 33.00 | 31.84 | 32.12 | 28.35 | 1.90% | 610,988 |
| Aug 13, 2025 | 31.75 | 31.99 | 31.04 | 31.52 | 27.82 | -0.72% | 250,286 |
| Aug 12, 2025 | 30.95 | 32.40 | 31.00 | 31.75 | 28.02 | 2.58% | 962,583 |
| Aug 11, 2025 | 29.71 | 30.98 | 29.74 | 30.95 | 27.31 | 4.17% | 438,308 |
| Aug 10, 2025 | 29.57 | 29.80 | 29.58 | 29.71 | 26.22 | 0.47% | 79,027 |
| Aug 7, 2025 | 29.63 | 29.90 | 29.55 | 29.57 | 26.10 | -0.20% | 105,717 |
| Aug 6, 2025 | 29.41 | 30.00 | 29.50 | 29.63 | 26.15 | 0.75% | 116,993 |
| Aug 5, 2025 | 29.19 | 30.00 | 29.26 | 29.41 | 25.95 | 0.75% | 248,876 |
| Aug 4, 2025 | 29.42 | 29.95 | 29.13 | 29.19 | 25.76 | -0.78% | 164,992 |
| Aug 3, 2025 | 29.99 | 30.68 | 29.40 | 29.42 | 25.96 | -1.90% | 242,942 |
| Jul 31, 2025 | 30.06 | 30.90 | 29.90 | 29.99 | 26.47 | -0.23% | 182,349 |
| Jul 30, 2025 | 31.25 | 31.80 | 29.80 | 30.06 | 26.53 | -3.81% | 319,900 |
| Jul 29, 2025 | 30.89 | 31.97 | 30.13 | 31.25 | 27.58 | 1.17% | 203,515 |
| Jul 28, 2025 | 32.12 | 32.11 | 30.65 | 30.89 | 27.26 | -3.83% | 177,702 |
| Jul 27, 2025 | 31.44 | 32.90 | 31.40 | 32.12 | 28.35 | 2.16% | 507,897 |
| Jul 23, 2025 | 29.51 | 32.19 | 29.80 | 31.44 | 27.75 | 6.54% | 1,282,316 |
| Jul 22, 2025 | 29.64 | 30.08 | 29.30 | 29.51 | 26.04 | -0.44% | 74,571 |
| Jul 21, 2025 | 29.45 | 30.24 | 29.45 | 29.64 | 26.16 | 0.65% | 177,087 |
| Jul 20, 2025 | 29.45 | 29.69 | 29.11 | 29.45 | 25.99 | - | 87,733 |
| Jul 17, 2025 | 29.57 | 29.93 | 29.30 | 29.45 | 25.99 | -0.41% | 151,147 |
| Jul 16, 2025 | 29.61 | 30.48 | 29.38 | 29.57 | 26.10 | -0.14% | 508,557 |
| Jul 15, 2025 | 28.68 | 30.35 | 28.74 | 29.61 | 26.13 | 3.24% | 818,141 |