Misr Chemical Industries Co. (EGX:MICH)
Egypt
· Delayed Price · Currency is EGP 35.11
+0.21 (0.60%)
At close: Apr 27, 2026
EGX:MICH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 34.90 | 35.47 | 34.95 | 35.11 | 35.11 | 0.60% | 164,289 |
| Apr 26, 2026 | 35.63 | 36.34 | 34.90 | 34.90 | 34.90 | -2.05% | 420,757 |
| Apr 23, 2026 | 36.72 | 37.00 | 35.34 | 35.63 | 35.63 | -2.97% | 384,255 |
| Apr 22, 2026 | 34.20 | 37.00 | 34.21 | 36.72 | 36.72 | 7.37% | 924,334 |
| Apr 21, 2026 | 34.59 | 34.97 | 34.16 | 34.20 | 34.20 | -1.13% | 176,212 |
| Apr 20, 2026 | 34.27 | 35.17 | 34.25 | 34.59 | 34.59 | 0.93% | 305,795 |
| Apr 19, 2026 | 34.32 | 34.78 | 34.25 | 34.27 | 34.27 | -0.15% | 177,527 |
| Apr 16, 2026 | 34.71 | 35.00 | 34.20 | 34.32 | 34.32 | -1.12% | 346,930 |
| Apr 15, 2026 | 35.85 | 36.10 | 34.10 | 34.71 | 34.71 | -3.18% | 468,104 |
| Apr 14, 2026 | 35.86 | 36.20 | 35.61 | 35.85 | 35.85 | -0.03% | 110,591 |
| Apr 9, 2026 | 34.86 | 35.90 | 34.42 | 35.86 | 35.86 | 2.87% | 217,599 |
| Apr 8, 2026 | 35.75 | 36.48 | 32.30 | 34.86 | 34.86 | -2.49% | 217,556 |
| Apr 7, 2026 | 36.29 | 36.58 | 35.75 | 35.75 | 35.75 | -1.49% | 402,732 |
| Apr 6, 2026 | 36.00 | 36.87 | 36.02 | 36.29 | 36.29 | 0.81% | 209,997 |
| Apr 5, 2026 | 36.30 | 36.50 | 35.90 | 36.00 | 36.00 | -0.83% | 210,901 |
| Apr 2, 2026 | 36.83 | 37.39 | 36.30 | 36.30 | 36.30 | -1.44% | 262,822 |
| Apr 1, 2026 | 37.35 | 37.95 | 36.75 | 36.83 | 36.83 | -1.39% | 217,696 |
| Mar 31, 2026 | 36.90 | 38.30 | 36.55 | 37.35 | 37.35 | 1.22% | 283,358 |
| Mar 30, 2026 | 38.90 | 39.21 | 36.90 | 36.90 | 36.90 | -5.14% | 475,489 |
| Mar 29, 2026 | 38.07 | 39.39 | 37.90 | 38.90 | 38.90 | 2.18% | 804,288 |
| Mar 26, 2026 | 37.51 | 39.25 | 37.60 | 38.07 | 38.07 | 1.49% | 2,415,183 |
| Mar 25, 2026 | 37.22 | 37.95 | 36.25 | 37.51 | 37.51 | 0.78% | 444,901 |
| Mar 24, 2026 | 34.50 | 38.15 | 35.12 | 37.22 | 37.22 | 7.88% | 4,497,051 |
| Mar 18, 2026 | 34.51 | 34.83 | 34.00 | 34.50 | 34.50 | -0.03% | 184,752 |
| Mar 17, 2026 | 34.11 | 34.77 | 34.00 | 34.51 | 34.51 | 1.17% | 215,594 |
| Mar 16, 2026 | 35.60 | 35.84 | 34.00 | 34.11 | 34.11 | -4.19% | 353,881 |
| Mar 15, 2026 | 35.50 | 36.49 | 35.40 | 35.60 | 35.60 | 0.28% | 524,163 |
| Mar 12, 2026 | 35.80 | 37.29 | 35.50 | 35.50 | 35.50 | -0.84% | 861,923 |
| Mar 11, 2026 | 35.10 | 36.97 | 34.02 | 35.80 | 35.80 | 1.99% | 1,434,083 |
| Mar 10, 2026 | 38.00 | 37.09 | 34.65 | 35.10 | 35.10 | -7.63% | 1,376,679 |
| Mar 9, 2026 | 32.49 | 38.98 | 34.65 | 38.00 | 38.00 | 16.96% | 4,153,105 |
| Mar 8, 2026 | 30.50 | 32.88 | 30.61 | 32.49 | 32.49 | 6.52% | 1,066,079 |
| Mar 5, 2026 | 30.22 | 30.60 | 30.00 | 30.50 | 30.50 | 0.93% | 161,597 |
| Mar 4, 2026 | 29.90 | 31.00 | 29.90 | 30.22 | 30.22 | 1.07% | 512,654 |
| Mar 3, 2026 | 28.81 | 29.97 | 28.80 | 29.90 | 29.90 | 3.78% | 157,804 |
| Mar 2, 2026 | 28.87 | 29.10 | 28.70 | 28.81 | 28.81 | -0.21% | 134,325 |
| Mar 1, 2026 | 29.14 | 28.92 | 27.30 | 28.87 | 28.87 | -0.93% | 150,288 |
| Feb 26, 2026 | 28.91 | 29.29 | 29.00 | 29.14 | 29.14 | 0.80% | 72,422 |
| Feb 25, 2026 | 28.91 | 30.06 | 28.85 | 28.91 | 28.91 | - | 268,734 |
| Feb 24, 2026 | 29.75 | 30.30 | 28.90 | 28.91 | 28.91 | -2.82% | 374,240 |
| Feb 23, 2026 | 29.21 | 30.00 | 29.10 | 29.75 | 29.75 | 1.85% | 148,170 |
| Feb 22, 2026 | 29.51 | 30.35 | 28.50 | 29.21 | 29.21 | -1.02% | 294,356 |
| Feb 19, 2026 | 30.61 | 30.89 | 29.51 | 29.51 | 29.51 | -3.59% | 440,517 |
| Feb 18, 2026 | 30.07 | 30.75 | 30.16 | 30.61 | 30.61 | 1.80% | 438,814 |
| Feb 17, 2026 | 29.33 | 30.50 | 29.00 | 30.07 | 30.07 | 2.52% | 639,918 |
| Feb 16, 2026 | 29.21 | 29.67 | 29.30 | 29.33 | 29.33 | 0.41% | 120,645 |
| Feb 15, 2026 | 29.13 | 29.70 | 29.14 | 29.21 | 29.21 | 0.27% | 353,136 |
| Feb 12, 2026 | 29.24 | 29.35 | 29.05 | 29.13 | 29.13 | -0.38% | 75,550 |
| Feb 11, 2026 | 29.00 | 29.50 | 28.90 | 29.24 | 29.24 | 0.83% | 164,649 |
| Feb 10, 2026 | 29.05 | 29.55 | 28.80 | 29.00 | 29.00 | -0.17% | 200,161 |
| Feb 9, 2026 | 29.41 | 29.89 | 29.00 | 29.05 | 29.05 | -1.22% | 357,145 |
| Feb 8, 2026 | 28.60 | 29.79 | 28.72 | 29.41 | 29.41 | 2.83% | 881,223 |
| Feb 5, 2026 | 28.38 | 28.86 | 28.20 | 28.60 | 28.60 | 0.78% | 284,584 |
| Feb 4, 2026 | 28.11 | 28.49 | 28.21 | 28.38 | 28.38 | 0.96% | 134,742 |
| Feb 3, 2026 | 27.90 | 28.30 | 28.00 | 28.11 | 28.11 | 0.75% | 161,166 |
| Feb 2, 2026 | 27.70 | 28.30 | 27.70 | 27.90 | 27.90 | 0.72% | 151,184 |
| Feb 1, 2026 | 28.08 | 28.50 | 27.50 | 27.70 | 27.70 | -1.35% | 271,329 |
| Jan 28, 2026 | 28.40 | 28.82 | 28.02 | 28.08 | 28.08 | -1.13% | 196,663 |
| Jan 27, 2026 | 28.17 | 28.60 | 28.10 | 28.40 | 28.40 | 0.82% | 125,670 |
| Jan 26, 2026 | 28.51 | 28.94 | 28.00 | 28.17 | 28.17 | -1.19% | 146,177 |
| Jan 25, 2026 | 28.22 | 29.12 | 28.15 | 28.51 | 28.51 | 1.03% | 315,263 |
| Jan 22, 2026 | 28.02 | 28.68 | 28.00 | 28.22 | 28.22 | 0.71% | 168,811 |
| Jan 21, 2026 | 27.91 | 28.30 | 27.75 | 28.02 | 28.02 | 0.39% | 191,406 |
| Jan 20, 2026 | 27.96 | 28.24 | 27.85 | 27.91 | 27.91 | -0.18% | 93,862 |
| Jan 19, 2026 | 27.52 | 28.54 | 27.49 | 27.96 | 27.96 | 1.60% | 118,598 |
| Jan 18, 2026 | 27.15 | 27.80 | 27.21 | 27.52 | 27.52 | 1.36% | 42,601 |
| Jan 15, 2026 | 27.09 | 27.90 | 27.09 | 27.15 | 27.15 | 0.22% | 166,809 |
| Jan 14, 2026 | 27.76 | 28.00 | 26.50 | 27.09 | 27.09 | -2.41% | 169,613 |
| Jan 13, 2026 | 28.66 | 28.88 | 27.50 | 27.76 | 27.76 | -3.14% | 133,936 |
| Jan 12, 2026 | 28.71 | 28.89 | 28.60 | 28.66 | 28.66 | -0.17% | 59,949 |
| Jan 11, 2026 | 28.74 | 28.97 | 28.70 | 28.71 | 28.71 | -0.10% | 86,190 |
| Jan 8, 2026 | 28.73 | 29.00 | 28.60 | 28.74 | 28.74 | 0.03% | 180,436 |
| Jan 6, 2026 | 28.67 | 28.89 | 28.55 | 28.73 | 28.73 | 0.21% | 80,311 |
| Jan 5, 2026 | 28.92 | 28.98 | 28.54 | 28.67 | 28.67 | -0.86% | 84,367 |
| Jan 4, 2026 | 28.98 | 29.23 | 28.79 | 28.92 | 28.92 | -0.21% | 119,354 |
| Dec 31, 2025 | 29.10 | 29.25 | 28.95 | 28.98 | 28.98 | -0.41% | 103,416 |
| Dec 30, 2025 | 28.80 | 29.10 | 28.80 | 29.10 | 29.10 | 1.04% | 123,248 |
| Dec 29, 2025 | 29.11 | 29.27 | 25.00 | 28.80 | 28.80 | -1.06% | 202,028 |
| Dec 28, 2025 | 29.00 | 29.38 | 29.00 | 29.11 | 29.11 | 0.38% | 103,521 |
| Dec 25, 2025 | 28.95 | 29.25 | 28.90 | 29.00 | 29.00 | 0.17% | 121,057 |
| Dec 24, 2025 | 28.95 | 29.39 | 28.91 | 28.95 | 28.95 | - | 73,949 |
| Dec 23, 2025 | 29.03 | 29.40 | 28.90 | 28.95 | 28.95 | -0.28% | 140,674 |
| Dec 22, 2025 | 28.75 | 29.08 | 28.80 | 29.03 | 29.03 | 0.97% | 109,410 |
| Dec 21, 2025 | 28.71 | 28.98 | 28.66 | 28.75 | 28.75 | 0.14% | 66,171 |
| Dec 18, 2025 | 28.84 | 29.50 | 28.68 | 28.71 | 28.71 | -0.45% | 313,978 |
| Dec 17, 2025 | 28.66 | 28.95 | 28.65 | 28.84 | 28.84 | 0.63% | 107,771 |
| Dec 16, 2025 | 28.77 | 29.40 | 28.65 | 28.66 | 28.66 | -0.38% | 102,457 |
| Dec 15, 2025 | 29.00 | 29.13 | 28.75 | 28.77 | 28.77 | -0.79% | 236,503 |
| Dec 14, 2025 | 29.49 | 30.59 | 28.75 | 29.00 | 29.00 | -1.66% | 688,344 |
| Dec 11, 2025 | 30.10 | 30.98 | 29.00 | 29.49 | 29.49 | -2.03% | 298,063 |
| Dec 10, 2025 | 29.72 | 30.49 | 29.34 | 30.10 | 30.10 | 1.28% | 484,869 |
| Dec 9, 2025 | 29.40 | 29.97 | 29.20 | 29.72 | 29.72 | 1.09% | 250,921 |
| Dec 8, 2025 | 28.25 | 29.88 | 28.25 | 29.40 | 29.40 | 4.07% | 587,865 |
| Dec 7, 2025 | 28.65 | 28.78 | 28.20 | 28.25 | 28.25 | -1.40% | 177,707 |
| 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 |