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
2023-08-01	10.150	10.300	10.010	10.120	10.120	761,955
2023-07-31	10.020	10.150	10.000	10.070	10.070	411,890
2023-07-30	10.050	10.190	9.990	10.000	10.000	248,504
2023-07-27	10.380	10.380	9.970	9.990	9.990	920,667
2023-07-26	10.240	10.350	10.050	10.090	10.090	180,581
2023-07-25	10.480	10.500	10.150	10.240	10.240	484,250
2023-07-24	10.400	10.480	10.300	10.470	10.470	308,060
2023-07-19	10.480	10.500	10.340	10.380	10.380	660,834
2023-07-18	10.400	10.470	10.250	10.420	10.420	5,212,133
2023-07-17	10.380	10.410	10.250	10.310	10.310	249,459
2023-07-16	10.200	10.500	10.150	10.290	10.290	1,139,102
2023-07-13	10.120	10.230	10.000	10.200	10.200	913,858
2023-07-12	10.050	10.330	10.000	10.100	10.100	1,511,444
2023-07-11	10.010	10.100	9.900	10.050	10.050	1,383,846
2023-07-10	9.850	10.120	9.820	10.000	10.000	126,199
2023-07-09	10.300	10.300	9.850	9.900	9.900	207,272
2023-07-06	10.250	10.440	10.230	10.260	10.260	165,698
2023-07-05	10.300	10.370	10.190	10.260	10.260	168,364
2023-07-04	10.400	10.600	10.150	10.190	10.190	348,543
2023-06-26	10.420	10.550	10.320	10.470	10.470	90,838
2023-06-25	10.490	10.540	10.260	10.290	10.290	189,042
2023-06-22	10.360	10.400	10.200	10.360	10.360	519,350
2023-06-21	10.600	10.640	10.310	10.360	10.360	271,352
2023-06-20	10.630	10.680	10.500	10.590	10.590	343,862
2023-06-19	10.710	10.800	10.560	10.630	10.630	215,521
2023-06-18	10.760	10.890	10.700	10.710	10.710	387,521
2023-06-15	10.670	10.790	10.570	10.640	10.640	488,275
2023-06-14	10.710	10.850	10.580	10.600	10.600	771,000
2023-06-13	10.870	10.900	10.700	10.710	10.710	583,816
2023-06-12	10.940	10.950	10.750	10.880	10.880	409,373
2023-06-11	11.000	11.100	10.750	10.830	10.830	1,374,747
2023-06-08	11.070	11.070	10.750	11.000	11.000	665,981
2023-06-07	10.880	11.090	10.610	11.090	11.090	2,027,767
2023-06-06	10.820	10.990	10.600	10.630	10.630	640,912
2023-06-05	10.980	11.000	10.770	10.810	10.810	304,202
2023-06-04	11.010	11.110	10.800	10.870	10.870	846,954
2023-06-01	11.100	11.250	11.000	11.010	11.010	234,487
2023-05-31	11.160	11.350	10.900	11.300	11.300	905,637
2023-05-30	11.200	11.390	11.040	11.180	11.180	1,058,690
2023-05-29	11.240	11.570	11.040	11.120	11.120	1,117,283
2023-05-28	11.070	11.390	11.050	11.200	11.200	1,180,982
2023-05-25	11.250	11.300	10.940	11.000	11.000	1,077,082
2023-05-24	10.700	11.400	10.630	11.120	11.120	3,560,124
2023-05-23	10.800	10.870	10.640	10.690	10.690	422,062
2023-05-22	11.200	11.200	10.650	10.800	10.800	1,546,108
2023-05-21	11.000	11.280	10.910	11.120	11.120	2,738,456
2023-05-18	10.800	10.930	10.660	10.870	10.870	1,182,153
2023-05-17	10.640	11.110	10.640	10.680	10.680	1,772,302
2023-05-16	10.610	10.690	10.360	10.610	10.610	2,004,460
2023-05-15	10.930	11.190	10.600	10.600	10.600	1,463,360
2023-05-14	10.300	10.950	10.230	10.900	10.900	2,789,041
2023-05-11	10.080	10.350	10.020	10.120	10.120	1,733,173
2023-05-10	9.910	10.100	9.830	10.080	10.080	694,978
2023-05-09	10.140	10.230	9.940	9.970	9.970	3,889,264
2023-05-08	9.700	10.500	9.660	10.050	10.050	2,675,140
2023-05-07	9.670	9.700	9.520	9.640	9.640	132,498
2023-05-03	9.690	9.750	9.600	9.610	9.610	3,079,029
2023-05-02	9.630	9.720	9.500	9.680	9.680	429,711
2023-05-01	9.800	9.800	9.600	9.600	9.600	274,844
2023-04-30	9.740	9.830	9.630	9.710	9.710	250,032

← NewerPage 14 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.