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
2023-10-26	9.810	10.390	9.810	10.270	10.270	587,476
2023-10-25	9.780	9.830	9.730	9.800	9.800	221,346
2023-10-24	9.800	9.800	9.700	9.750	9.750	351,888
2023-10-23	9.800	9.920	9.750	9.780	9.780	309,398
2023-10-22	9.700	9.870	9.700	9.740	9.740	97,082
2023-10-19	9.960	9.960	9.700	9.700	9.700	665,167
2023-10-18	10.100	10.200	9.800	9.810	9.810	1,452,097
2023-10-17	10.000	10.390	9.950	10.010	10.010	2,006,910
2023-10-16	9.900	10.170	9.750	9.900	9.900	1,146,054
2023-10-15	10.000	10.000	9.800	9.810	9.810	111,954
2023-10-12	10.000	10.250	9.900	10.000	10.000	114,341
2023-10-11	10.130	10.280	10.000	10.000	10.000	263,705
2023-10-10	9.860	10.140	9.850	10.020	10.020	50,357
2023-10-09	9.900	10.000	9.700	9.850	9.850	38,287
2023-10-08	10.200	10.290	9.510	9.680	9.680	163,195
2023-10-04	10.200	10.350	10.180	10.200	10.200	51,382
2023-10-03	10.390	10.390	10.200	10.210	10.210	35,442
2023-10-02	10.390	10.430	10.200	10.230	10.230	31,350
2023-10-01	10.350	10.400	10.200	10.220	10.220	47,904
2023-09-27	10.500	10.540	10.200	10.240	10.240	81,398
2023-09-26	10.550	10.570	10.500	10.500	10.500	60,517
2023-09-25	10.570	10.570	10.500	10.520	10.520	49,335
2023-09-24	10.550	10.590	10.470	10.500	10.500	49,580
2023-09-21	10.480	10.600	10.340	10.500	10.500	59,225
2023-09-20	10.540	10.600	10.480	10.500	10.500	477,334
2023-09-19	10.500	10.580	10.440	10.540	10.540	95,473
2023-09-18	10.350	10.550	10.350	10.470	10.470	404,681
2023-09-17	10.430	10.430	10.320	10.350	10.350	291,149
2023-09-14	10.400	10.450	10.320	10.350	10.350	193,703
2023-09-13	10.300	10.540	10.300	10.310	10.310	30,570
2023-09-12	10.450	10.500	10.300	10.310	10.310	54,744
2023-09-11	10.560	10.690	10.360	10.460	10.460	68,244
2023-09-10	10.700	10.850	10.560	10.590	10.590	999,375
2023-09-07	10.650	10.740	10.600	10.650	10.650	547,896
2023-09-06	10.480	10.750	10.480	10.630	10.630	1,460,889
2023-09-05	10.500	10.500	10.360	10.470	10.470	188,992
2023-09-04	10.380	10.580	10.250	10.500	10.500	120,822
2023-09-03	10.330	10.500	10.200	10.350	10.350	131,200
2023-08-31	10.400	10.400	10.150	10.150	10.150	253,030
2023-08-30	10.400	10.450	10.250	10.300	10.300	199,443
2023-08-29	10.490	10.540	10.320	10.500	10.500	278,182
2023-08-28	10.590	10.600	10.300	10.310	10.310	88,363
2023-08-27	10.290	10.550	10.200	10.510	10.510	2,363,827
2023-08-24	10.200	10.500	10.110	10.400	10.400	1,044,958
2023-08-23	10.120	10.240	10.120	10.190	10.190	121,493
2023-08-22	10.180	10.250	10.110	10.210	10.210	63,886
2023-08-21	10.230	10.280	10.080	10.100	10.100	234,185
2023-08-20	10.390	10.390	10.180	10.230	10.230	37,877
2023-08-17	10.500	10.500	9.000	10.180	10.180	226,303
2023-08-16	10.450	10.530	10.400	10.480	10.480	257,254
2023-08-15	10.460	10.580	10.320	10.500	10.500	131,506
2023-08-14	10.600	10.600	10.450	10.500	10.500	194,346
2023-08-13	10.610	10.700	10.510	10.540	10.540	136,695
2023-08-10	10.500	10.600	10.420	10.550	10.550	327,512
2023-08-09	10.330	10.530	10.320	10.490	10.490	6,320,046
2023-08-08	10.400	10.500	10.350	10.360	10.360	454,645
2023-08-07	10.200	10.350	10.160	10.310	10.310	178,927
2023-08-06	10.110	10.270	10.100	10.160	10.160	159,623
2023-08-03	10.200	10.210	10.060	10.110	10.110	481,923
2023-08-02	10.200	10.200	10.050	10.080	10.080	332,609

← NewerPage 13 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.