Misr Duty Free Shops Co. (MFSC) Stock Price History
- Data since
- 2001
- Trading days recorded
- 4,815
- All-time high
- 65.60 EGP
- All-time low
- 0.0186 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 46.48 | 46.90 | 46.10 | 46.15 | 54,576 | |
| 46.02 | 46.90 | 46.00 | 46.48 | 90,107 | |
| 46.15 | 47.00 | 46.00 | 46.02 | 90,537 | |
| 46.46 | 47.19 | 46.10 | 46.12 | 50,016 | |
| 46.96 | 48.75 | 45.95 | 46.46 | 190,105 | |
| 45.91 | 48.85 | 45.91 | 46.96 | 232,079 | |
| 45.71 | 47.80 | 45.71 | 45.91 | 135,753 | |
| 45.67 | 46.40 | 45.67 | 45.71 | 108,436 | |
| 47.17 | 47.95 | 45.05 | 45.67 | 271,300 | |
| 47.29 | 48.00 | 46.78 | 47.17 | 103,289 | |
| 48.33 | 49.49 | 47.25 | 47.40 | 74,134 | |
| 48.08 | 51.24 | 48.08 | 48.33 | 123,587 | |
| 49.70 | 49.70 | 47.67 | 48.08 | 112,471 | |
| 49.48 | 50.80 | 49.48 | 49.55 | 39,654 | |
| 46.96 | 53.41 | 46.96 | 49.48 | 351,392 | |
| 47.33 | 48.10 | 46.70 | 47.47 | 64,613 | |
| 48.73 | 51.97 | 46.60 | 47.33 | 108,779 | |
| 49.96 | 52.90 | 48.30 | 48.62 | 165,697 | |
| 49.74 | 51.49 | 48.25 | 49.96 | 117,814 | |
| 50.63 | 53.00 | 48.85 | 49.74 | 172,833 | |
| 46.74 | 56.00 | 46.74 | 50.63 | 785,778 | |
| 45.21 | 47.00 | 44.55 | 46.99 | 52,469 | |
| 44.19 | 46.30 | 44.19 | 45.00 | 55,835 | |
| 44.58 | 45.47 | 44.06 | 44.17 | 44,952 | |
| 45.52 | 46.30 | 44.00 | 44.58 | 47,843 | |
| 46.01 | 47.10 | 45.18 | 45.52 | 60,397 | |
| 44.17 | 46.50 | 44.17 | 46.01 | 105,074 | |
| 44.00 | 48.48 | 44.00 | 44.17 | 255,658 | |
| 46.90 | 47.42 | 43.00 | 44.00 | 114,376 | |
| 47.48 | 48.17 | 46.55 | 46.90 | 79,962 | |
| 48.15 | 48.73 | 47.11 | 47.48 | 70,935 | |
| 48.45 | 51.00 | 47.05 | 48.15 | 123,046 | |
| 48.27 | 51.88 | 47.00 | 48.45 | 231,770 | |
| 51.29 | 51.85 | 47.20 | 48.27 | 116,788 | |
| 52.09 | 53.50 | 51.06 | 51.29 | 90,775 | |
| 51.65 | 54.99 | 51.65 | 52.09 | 122,132 | |
| 51.22 | 55.95 | 51.22 | 51.63 | 374,454 | |
| 50.39 | 55.00 | 48.00 | 50.90 | 313,612 | |
| 52.53 | 53.70 | 50.11 | 50.39 | 200,184 | |
| 57.82 | 59.50 | 50.33 | 52.53 | 243,976 | |
| 57.00 | 63.00 | 57.00 | 57.82 | 409,738 | |
| 55.00 | 65.60 | 55.00 | 55.49 | 999,199 | |
| 45.59 | 54.70 | 43.00 | 54.70 | 634,784 | |
| 47.99 | 50.50 | 45.20 | 45.59 | 203,442 | |
| 48.14 | 57.76 | 45.55 | 47.99 | 979,446 | |
| 40.62 | 48.14 | 40.62 | 48.14 | 481,167 | |
| 33.44 | 40.12 | 33.01 | 40.12 | 249,557 | |
| 34.03 | 34.71 | 33.00 | 33.44 | 9,208 | |
| 34.14 | 34.98 | 33.57 | 34.03 | 16,910 | |
| 34.20 | 35.00 | 32.23 | 34.14 | 43,826 | |
| 32.06 | 35.00 | 32.02 | 34.20 | 26,013 | |
| 31.97 | 32.28 | 31.90 | 32.06 | 16,105 | |
| 32.44 | 32.44 | 31.92 | 31.97 | 23,262 | |
| 32.00 | 33.20 | 32.00 | 32.44 | 25,580 | |
| 31.28 | 35.80 | 31.28 | 31.96 | 53,492 | |
| 31.27 | 31.83 | 31.21 | 31.27 | 1,409 | |
| 31.43 | 31.80 | 31.02 | 31.27 | 9,857 | |
| 31.43 | 31.90 | 31.41 | 31.43 | 4,132 | |
| 31.43 | 31.95 | 31.43 | 31.43 | 440 | |
| 31.43 | 32.10 | 31.43 | 31.43 | 7,849 |
The full price history back to 19 November 2001 is available on the interactive MFSC chart.
Daily OHLC from the Egyptian Exchange; history back to 2001. Prices in Egyptian pounds.