Cairo for Investment and Real Estate Development SAE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	13.610	13.850	13.600	13.600	13.600	20,607
2024-07-29	13.710	13.990	13.600	13.600	13.600	573,531
2024-07-28	13.800	13.950	13.600	13.800	13.800	6,517
2024-07-24	13.750	13.890	13.500	13.800	13.800	124,665
2024-07-23	13.900	14.000	13.840	13.980	13.980	250,013
2024-07-22	13.710	13.990	13.710	13.840	13.840	1,556,192
2024-07-21	13.450	13.920	13.450	13.850	13.850	35,532
2024-07-18	13.530	13.950	13.420	13.620	13.620	493,290
2024-07-17	13.760	13.850	13.600	13.650	13.650	66,504
2024-07-16	13.700	13.900	13.600	13.760	13.760	11,961
2024-07-15	13.600	13.900	13.500	13.760	13.760	63,725
2024-07-14	13.890	13.980	13.560	13.840	13.840	19,814
2024-07-10	13.500	14.000	13.500	13.840	13.840	444,483
2024-07-09	13.600	13.600	13.400	13.400	13.400	913,953
2024-07-08	13.500	13.600	13.430	13.500	13.500	1,583,443
2024-07-07	13.670	13.700	13.430	13.500	13.500	185,867
2024-07-04	13.800	13.800	13.500	13.510	13.510	39,045
2024-07-03	13.340	13.990	13.250	13.610	13.610	1,110,860
2024-07-02	13.550	13.770	13.500	13.510	13.510	588,462
2024-07-01	13.450	13.550	13.400	13.500	13.500	83,258
2024-06-27	13.500	13.650	13.400	13.400	13.400	587,647
2024-06-26	13.700	13.750	13.400	13.500	13.500	154,266
2024-06-25	13.500	13.740	13.400	13.680	13.680	1,497,416
2024-06-24	13.800	13.950	13.400	13.470	13.470	630,102
2024-06-23	14.170	14.170	13.700	13.770	13.770	82,384
2024-06-13	14.500	14.740	14.000	14.170	14.170	514,774
2024-06-12	13.800	14.890	13.700	14.520	14.520	627,711
2024-06-11	13.710	13.800	13.300	13.750	13.750	182,449
2024-06-10	13.380	13.700	13.250	13.670	13.670	85,238
2024-06-09	13.500	13.500	13.050	13.230	13.230	255,575
2024-06-06	13.610	13.610	13.300	13.400	13.400	372,387
2024-06-05	13.540	13.620	13.400	13.600	13.600	118,266
2024-06-04	13.450	13.590	13.320	13.500	13.500	140,388
2024-06-03	13.300	13.550	13.300	13.410	13.410	84,496
2024-06-02	13.700	14.000	13.400	13.570	13.570	3,739,692
2024-05-30	13.510	13.800	13.500	13.700	13.700	1,151,073
2024-05-29	13.690	13.880	13.350	13.560	13.560	2,184,287
2024-05-28	13.500	13.700	13.410	13.680	13.680	122,018
2024-05-27	13.790	13.790	13.500	13.550	13.550	171,381
2024-05-26	13.500	13.800	13.150	13.670	13.670	216,830
2024-05-23	13.250	13.700	13.070	13.440	13.440	510,235
2024-05-22	13.410	13.410	13.200	13.350	13.350	155,336
2024-05-21	13.540	13.700	13.350	13.510	13.510	298,227
2024-05-20	13.790	13.800	13.530	13.600	13.600	958,765
2024-05-19	13.800	13.900	13.600	13.800	13.800	400,692
2024-05-16	13.660	13.990	13.660	13.900	13.900	325,910
2024-05-15	13.950	13.980	13.560	13.660	13.660	160,739
2024-05-14	13.830	13.940	13.720	13.820	13.820	231,296
2024-05-13	13.990	14.000	13.560	13.800	13.800	2,922,367
2024-05-12	14.250	14.450	13.800	13.910	13.910	4,557,359
2024-05-09	13.800	14.440	13.360	14.120	14.120	6,363,061
2024-05-08	14.470	14.470	13.010	13.760	13.760	6,659,018
2024-05-07	13.050	14.890	13.000	14.090	14.090	15,948,956
2024-05-02	11.690	13.500	11.250	12.830	12.830	2,355,064
2024-05-01	10.750	11.720	10.750	11.500	11.500	4,868,657
2024-04-30	11.000	11.110	10.660	10.980	10.980	7,356,127
2024-04-29	11.000	11.110	10.100	11.000	11.000	1,156,552
2024-04-28	10.610	11.100	10.610	11.000	11.000	2,209,880
2024-04-24	11.110	11.190	10.560	11.110	11.110	20,050
2024-04-23	11.110	11.490	10.560	11.110	11.110	23,390

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.