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
2023-01-24	14.000	14.480	13.830	14.000	14.000	553,300
2023-01-23	13.850	14.200	13.850	14.000	14.000	1,965,039
2023-01-22	13.730	14.150	13.700	14.000	14.000	281,424
2023-01-19	13.840	13.850	13.150	13.750	13.750	726,295
2023-01-18	13.540	13.840	13.250	13.750	13.750	1,613,723
2023-01-17	13.500	13.700	13.360	13.540	13.540	113,919
2023-01-16	13.300	13.750	13.300	13.670	13.670	7,430
2023-01-15	13.500	13.730	13.370	13.670	13.670	208,953
2023-01-12	13.600	14.550	13.250	13.500	13.500	1,219,648
2023-01-11	12.850	13.900	12.850	13.830	13.830	537,654
2023-01-10	13.100	13.240	12.960	13.080	13.080	7,730
2023-01-09	13.150	13.530	13.040	13.080	13.080	2,018,163
2023-01-05	13.200	14.000	13.050	13.370	13.370	396,052
2023-01-04	13.500	13.500	12.850	13.300	13.300	20,079
2023-01-03	13.570	13.600	13.050	13.300	13.300	34,728
2023-01-02	13.000	13.580	12.810	13.550	13.550	109,964
2022-12-29	13.220	13.580	12.820	13.000	13.000	89,212
2022-12-28	13.200	13.740	13.150	13.220	13.220	13,376
2022-12-27	13.360	13.490	13.150	13.220	13.220	388,598
2022-12-26	13.200	13.600	13.120	13.330	13.330	63,593
2022-12-25	13.420	13.420	12.760	13.270	13.270	1,561,517
2022-12-22	12.880	13.450	12.750	13.290	13.290	14,185,080
2022-12-21	12.950	12.950	12.700	12.930	12.930	22,425
2022-12-20	12.900	13.140	12.850	12.930	12.930	2,167
2022-12-19	13.100	13.250	12.900	12.930	12.930	48,164
2022-12-18	13.330	13.330	12.900	13.070	13.070	15,193
2022-12-15	13.400	13.650	12.900	13.070	13.070	301,958
2022-12-14	13.700	13.700	13.350	13.400	13.400	191,683
2022-12-13	13.400	13.880	13.300	13.680	13.680	155,821
2022-12-12	13.750	13.820	13.100	13.250	13.250	150,580
2022-12-11	14.190	14.190	13.500	13.600	13.600	84,348
2022-12-08	13.950	14.250	13.950	14.190	14.190	2,062,724
2022-12-07	13.510	14.000	13.500	13.950	13.950	462,015
2022-12-06	13.370	13.700	13.370	13.510	13.510	43,459
2022-12-05	13.490	13.690	13.200	13.690	13.690	252,019
2022-12-04	13.500	13.500	13.110	13.500	13.500	2,581
2022-12-01	13.380	13.780	13.310	13.500	13.500	708,916
2022-11-30	12.990	13.600	12.900	13.380	13.380	1,295,981
2022-11-29	12.750	12.990	12.650	12.960	12.960	36,655
2022-11-28	12.700	12.800	12.550	12.640	12.640	32,828
2022-11-27	12.650	12.900	12.650	12.750	12.750	7,849
2022-11-24	12.700	12.900	12.600	12.750	12.750	7,679
2022-11-23	12.750	12.800	12.710	12.750	12.750	2,443
2022-11-22	12.770	12.930	12.750	12.750	12.750	386
2022-11-21	12.930	12.940	12.700	12.750	12.750	2,337,584
2022-11-20	13.000	13.190	12.700	13.190	13.190	9,775
2022-11-17	13.060	13.250	13.000	13.190	13.190	97,678
2022-11-16	13.000	13.250	13.000	13.100	13.100	422,036
2022-11-15	12.710	13.290	12.710	13.000	13.000	101,783
2022-11-14	13.420	13.420	12.710	12.750	12.750	48,048
2022-11-13	13.220	13.420	12.800	13.200	13.200	7,152
2022-11-10	12.850	13.420	12.850	13.200	13.200	350,329
2022-11-09	12.800	13.000	12.500	12.810	12.810	85,673
2022-11-08	12.520	13.000	12.420	12.550	12.550	52,924
2022-11-07	12.350	12.520	12.350	12.510	12.510	12,125
2022-11-06	12.330	12.510	12.330	12.510	12.510	5,136
2022-11-03	12.500	12.700	12.500	12.510	12.510	1,089
2022-11-02	12.780	12.780	12.300	12.510	12.510	17,447
2022-11-01	12.510	12.750	12.500	12.510	12.510	384,915
2022-10-31	12.700	12.750	12.060	12.510	12.510	1,468,580

← NewerPage 16 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.