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
2024-04-23	11.110	11.490	10.560	11.110	11.110	23,390
2024-04-22	11.110	11.490	11.100	11.110	11.110	2,070
2024-04-21	11.140	11.720	11.050	11.110	11.110	112,051
2024-04-18	11.500	11.880	11.000	11.140	11.140	41,084
2024-04-17	11.400	11.690	11.370	11.500	11.500	210,472
2024-04-16	11.490	11.690	11.290	11.400	11.400	2,288,550
2024-04-15	11.470	11.750	11.470	11.490	11.490	5,455,470
2024-04-08	11.450	11.800	11.450	11.450	11.450	11,976
2024-04-07	12.000	12.010	11.200	11.450	11.450	349,059
2024-04-04	12.010	12.400	12.000	12.000	12.000	1,180,771
2024-04-03	12.010	12.400	12.010	12.010	12.010	5,621
2024-04-02	12.010	12.400	12.010	12.010	12.010	20,676
2024-04-01	12.250	12.400	12.000	12.010	12.010	179,723
2024-03-31	12.250	12.400	12.000	12.250	12.250	8,253
2024-03-28	12.320	12.480	12.200	12.250	12.250	233,724
2024-03-27	12.560	12.600	12.210	12.320	12.320	28,231
2024-03-26	12.400	12.700	12.400	12.560	12.560	60,859
2024-03-25	12.250	12.500	12.100	12.390	12.390	69,542
2024-03-24	12.250	12.600	12.000	12.250	12.250	860
2024-03-21	12.000	12.300	11.550	12.250	12.250	299,569
2024-03-20	12.100	12.600	12.000	12.000	12.000	31,059
2024-03-19	12.360	12.380	11.510	12.100	12.100	619,002
2024-03-18	12.710	12.900	12.000	12.360	12.360	283,268
2024-03-17	12.100	12.860	12.000	12.710	12.710	184,872
2024-03-14	12.470	12.980	11.530	12.100	12.100	88,797
2024-03-13	12.880	13.000	12.000	12.470	12.470	408,305
2024-03-12	13.400	13.400	12.710	12.880	12.880	233,201
2024-03-11	13.260	13.770	12.700	13.410	13.410	566,445
2024-03-10	13.250	13.700	13.040	13.260	13.260	601,270
2024-03-07	13.500	13.770	12.800	13.250	13.250	74,656
2024-03-06	13.320	14.000	13.210	13.500	13.500	245,920
2024-03-05	13.200	13.500	13.070	13.320	13.320	34,027
2024-03-04	13.350	13.500	13.170	13.200	13.200	411,678
2024-03-03	13.350	13.370	13.210	13.350	13.350	13,442
2024-02-29	13.280	13.700	13.110	13.350	13.350	113,801
2024-02-28	13.400	13.600	13.210	13.280	13.280	517,545
2024-02-27	13.040	13.500	13.040	13.400	13.400	600,357
2024-02-26	13.350	13.690	13.000	13.000	13.000	3,483,657
2024-02-25	13.490	13.790	13.020	13.350	13.350	167,735
2024-02-22	13.680	13.770	13.360	13.490	13.490	989,054
2024-02-21	13.500	13.800	13.500	13.680	13.680	229,684
2024-02-20	13.300	13.900	13.300	13.500	13.500	965,571
2024-02-19	13.310	13.690	13.010	13.300	13.300	6,064,880
2024-02-18	13.470	13.500	13.290	13.310	13.310	27,617
2024-02-15	13.470	13.500	13.330	13.470	13.470	7,413
2024-02-14	13.470	13.500	13.280	13.470	13.470	8,187
2024-02-13	13.140	13.600	13.140	13.470	13.470	45,875
2024-02-12	13.130	13.400	12.900	13.000	13.000	67,070
2024-02-11	13.130	13.400	13.020	13.130	13.130	6,375
2024-02-08	13.390	13.390	12.570	13.130	13.130	30,105
2024-02-07	13.520	13.520	13.100	13.520	13.520	9,497
2024-02-06	13.520	13.900	13.360	13.520	13.520	11,015
2024-02-05	13.220	14.000	13.200	13.520	13.520	27,388
2024-02-04	13.740	13.740	13.010	13.220	13.220	98,662
2024-02-01	14.000	14.000	12.750	13.800	13.800	3,632,582
2024-01-31	14.410	14.700	13.500	14.000	14.000	818,756
2024-01-30	14.390	14.600	14.300	14.410	14.410	322,006
2024-01-29	14.400	14.400	14.000	14.250	14.250	799,063
2024-01-28	14.500	14.500	14.100	14.240	14.240	135,380
2024-01-24	13.800	14.650	13.700	14.010	14.010	960,709

← NewerPage 11 of 21 · 1,215 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.