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
2024-01-22	13.800	13.800	13.400	13.550	13.550	419,091
2024-01-21	13.650	13.800	13.380	13.500	13.500	232,797
2024-01-18	13.350	13.600	13.270	13.600	13.600	260,621
2024-01-17	13.320	13.370	13.210	13.270	13.270	41,612
2024-01-16	13.350	13.350	13.010	13.200	13.200	287,656
2024-01-15	13.300	13.350	13.180	13.200	13.200	1,872,487
2024-01-14	13.110	13.300	13.050	13.240	13.240	32,551
2024-01-11	13.160	13.330	13.090	13.170	13.170	10,764
2024-01-10	13.400	13.400	13.050	13.170	13.170	41,672
2024-01-09	13.450	13.450	13.290	13.300	13.300	197,431
2024-01-08	13.490	13.500	13.320	13.490	13.490	9,858
2024-01-04	13.550	13.550	13.320	13.490	13.490	535,133
2024-01-03	13.500	13.500	13.310	13.500	13.500	162,610
2024-01-02	13.500	13.650	13.230	13.490	13.490	329,237
2023-12-31	13.500	13.700	13.130	13.360	13.360	133,673
2023-12-28	13.500	13.500	13.260	13.350	13.350	111,045
2023-12-27	13.500	13.540	13.250	13.500	13.500	2,221,013
2023-12-26	13.490	13.680	13.250	13.500	13.500	537,425
2023-12-25	13.700	13.700	13.000	13.490	13.490	117,295
2023-12-24	13.690	13.800	13.400	13.500	13.500	10,858
2023-12-21	13.930	13.930	13.400	13.500	13.500	1,364,211
2023-12-20	13.900	13.930	13.600	13.650	13.650	116,956
2023-12-19	13.990	14.000	13.680	14.000	14.000	4,640
2023-12-18	13.950	14.140	13.500	14.000	14.000	439,277
2023-12-17	14.000	14.000	13.370	13.430	13.430	61,864
2023-12-14	14.000	14.000	13.510	13.570	13.570	78,735
2023-12-13	13.940	14.000	13.600	13.940	13.940	196,819
2023-12-12	13.900	14.000	13.500	13.530	13.530	347,423
2023-12-11	13.840	14.000	13.300	13.870	13.870	842,533
2023-12-10	13.400	14.000	13.350	13.500	13.500	710,397
2023-12-07	13.340	13.980	13.330	13.500	13.500	1,319,899
2023-12-06	13.200	13.390	13.110	13.250	13.250	540,115
2023-12-05	13.320	13.390	13.100	13.140	13.140	32,437
2023-12-04	13.150	13.320	12.830	13.250	13.250	222,008
2023-12-03	13.100	13.240	12.900	13.090	13.090	232,419
2023-11-30	13.100	13.150	13.070	13.100	13.100	1,684,955
2023-11-29	13.100	13.270	13.010	13.100	13.100	971,190
2023-11-28	13.130	13.400	12.920	13.010	13.010	347,482
2023-11-27	13.000	13.150	12.880	13.080	13.080	426,154
2023-11-26	13.490	14.000	12.650	12.880	12.880	224,185
2023-11-23	12.900	13.700	12.710	13.290	13.290	351,113
2023-11-22	12.800	13.000	12.300	12.810	12.810	936,926
2023-11-21	12.500	12.800	12.100	12.700	12.700	488,094
2023-11-20	12.610	12.920	11.600	12.720	12.720	428,434
2023-11-19	11.630	12.940	11.600	12.800	12.800	2,070,946
2023-11-16	12.100	12.100	11.460	11.520	11.520	749,647
2023-11-15	11.360	11.900	11.080	11.840	11.840	485,695
2023-11-14	10.860	11.400	10.800	11.290	11.290	664,124
2023-11-13	11.400	11.400	11.000	11.050	11.050	60,629
2023-11-12	11.060	11.600	11.000	11.000	11.000	785,207
2023-11-09	10.840	11.400	10.730	11.030	11.030	597,795
2023-11-08	11.110	11.390	10.670	10.880	10.880	896,641
2023-11-07	10.400	11.490	10.300	11.110	11.110	2,480,548
2023-11-06	10.550	10.550	10.390	10.450	10.450	85,387
2023-11-05	10.360	10.580	10.360	10.450	10.450	389,139
2023-11-02	10.100	10.500	10.000	10.430	10.430	436,230
2023-11-01	10.150	10.150	10.000	10.050	10.050	73,597
2023-10-31	10.150	10.230	10.060	10.120	10.120	149,944
2023-10-30	10.350	10.390	10.010	10.130	10.130	174,479
2023-10-29	10.300	10.470	10.100	10.160	10.160	244,626

← NewerPage 12 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.