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
2023-04-27	9.900	10.040	9.520	9.590	9.590	1,113,444
2023-04-26	10.200	10.200	9.860	9.890	9.890	398,740
2023-04-19	10.140	10.240	10.030	10.170	10.170	498,685
2023-04-18	10.110	10.190	10.020	10.140	10.140	86,115
2023-04-13	10.200	10.220	10.000	10.020	10.020	512,296
2023-04-12	10.150	10.240	10.120	10.150	10.150	111,374
2023-04-11	10.200	10.270	10.110	10.170	10.170	391,776
2023-04-10	10.240	10.300	10.090	10.200	10.200	1,260,383
2023-04-09	10.190	10.370	10.060	10.180	10.180	114,521
2023-04-06	10.400	10.460	10.020	10.190	10.190	362,792
2023-04-05	10.590	10.590	10.230	10.290	10.290	492,058
2023-04-04	10.490	10.600	10.310	10.380	10.380	806,703
2023-04-03	10.750	10.750	10.200	10.360	10.360	1,350,245
2023-04-02	10.830	10.860	10.350	10.520	10.520	385,919
2023-03-30	10.700	10.900	10.520	10.700	10.700	397,837
2023-03-29	10.770	10.980	10.650	10.710	10.710	142,598
2023-03-28	10.760	10.880	10.520	10.760	10.760	23,157
2023-03-27	11.050	11.150	10.700	10.760	10.760	224,556
2023-03-26	11.520	12.880	10.910	11.010	11.010	683,242
2023-03-23	10.750	11.480	10.750	11.200	11.200	537,793
2023-03-22	11.550	11.550	10.500	11.300	11.300	425,639
2023-03-21	11.980	11.980	11.200	11.300	11.300	619,169
2023-03-20	11.900	11.900	11.050	11.330	11.330	113,579
2023-03-19	12.000	12.000	11.020	11.490	11.490	2,402
2023-03-16	11.950	12.750	10.160	11.490	11.490	1,267,563
2023-03-15	12.500	13.000	11.300	12.690	12.690	26,649
2023-03-14	12.090	12.490	11.200	11.510	11.510	17,400
2023-03-13	12.200	12.200	11.200	11.510	11.510	38,138
2023-03-12	12.380	12.380	11.520	11.780	11.780	97,583
2023-03-09	12.300	12.690	11.950	12.000	12.000	859,238
2023-03-08	12.690	12.690	12.280	12.300	12.300	696,928
2023-03-07	13.340	13.340	12.700	13.000	13.000	621,559
2023-03-06	13.200	13.400	12.300	13.220	13.220	4,641
2023-03-05	13.480	13.500	13.020	13.220	13.220	776
2023-03-02	13.470	13.470	11.000	13.220	13.220	224,134
2023-03-01	13.480	13.480	13.300	13.300	13.300	1,092
2023-02-28	13.310	13.600	13.300	13.300	13.300	6,290
2023-02-27	13.500	13.800	13.300	13.300	13.300	1,344,807
2023-02-26	13.890	13.890	13.300	13.500	13.500	10,314
2023-02-23	13.650	13.900	12.850	13.500	13.500	14,352
2023-02-22	13.410	13.650	13.400	13.500	13.500	6,478
2023-02-21	13.500	13.800	13.500	13.500	13.500	287,725
2023-02-20	14.000	14.000	13.410	13.500	13.500	2,197,262
2023-02-19	13.900	14.000	13.500	13.910	13.910	32,845
2023-02-16	14.130	14.130	13.710	13.900	13.900	45,380
2023-02-15	13.610	14.150	13.610	13.900	13.900	639,253
2023-02-14	13.900	14.000	13.620	14.000	14.000	169,159
2023-02-13	13.400	14.000	13.400	14.000	14.000	339,832
2023-02-12	13.950	14.000	13.400	13.900	13.900	14,216
2023-02-09	13.600	14.250	13.380	13.900	13.900	1,096,597
2023-02-08	13.560	14.300	13.560	14.110	14.110	314,003
2023-02-07	14.000	14.290	14.000	14.190	14.190	186,563
2023-02-06	14.300	14.300	13.750	14.190	14.190	1,073,229
2023-02-05	14.070	14.300	13.500	13.990	13.990	71,272
2023-02-02	14.410	14.410	14.100	14.300	14.300	1,893,304
2023-02-01	14.150	14.500	13.800	14.410	14.410	136,471
2023-01-31	14.080	14.100	13.700	14.090	14.090	91,015
2023-01-30	14.000	14.100	13.630	14.000	14.000	836,042
2023-01-29	13.860	14.200	13.700	13.860	13.860	74,723
2023-01-25	14.000	14.400	13.800	13.940	13.940	1,282,664

← NewerPage 15 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.