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
2022-10-30	13.050	13.050	12.250	12.500	12.500	253,534
2022-10-27	11.970	13.800	11.500	12.500	12.500	4,165,412
2022-10-26	12.000	12.000	11.940	11.980	11.980	86
2022-10-25	11.750	11.990	11.710	11.980	11.980	11,899
2022-10-24	11.920	11.980	11.600	11.980	11.980	13,214
2022-10-23	12.100	12.100	11.910	11.980	11.980	39,870
2022-10-20	11.880	12.200	11.880	11.900	11.900	22,439
2022-10-19	11.850	12.000	11.300	11.900	11.900	1,812,418
2022-10-18	11.900	12.000	11.850	11.990	11.990	126,163
2022-10-17	11.960	11.960	11.820	11.900	11.900	112,493
2022-10-16	12.140	12.140	11.900	12.000	12.000	33,180
2022-10-13	12.150	12.190	11.850	11.990	11.990	382,536
2022-10-12	11.820	11.980	11.820	11.840	11.840	50,771
2022-10-11	11.930	11.990	11.810	11.980	11.980	356,025
2022-10-10	11.940	12.200	11.850	11.940	11.940	1,608,220
2022-10-09	12.000	12.100	11.820	12.000	12.000	24,396
2022-10-05	12.280	12.280	12.000	12.000	12.000	229,720
2022-10-04	12.390	12.950	12.000	12.200	12.200	800,184
2022-10-03	12.380	12.380	11.680	12.280	12.280	279,168
2022-10-02	12.010	12.500	12.010	12.110	12.110	54,723
2022-09-29	12.400	12.600	12.000	12.500	12.500	524,360
2022-09-28	12.300	12.450	11.810	12.400	12.400	732,928
2022-09-27	11.890	12.250	11.700	12.250	12.250	536,021
2022-09-26	12.000	12.150	11.640	11.850	11.850	1,663
2022-09-25	12.000	12.390	11.580	11.850	11.850	220,657
2022-09-22	11.770	12.300	11.520	11.800	11.800	244,158
2022-09-21	11.960	11.960	11.510	11.600	11.600	512,340
2022-09-20	11.660	11.900	11.420	11.730	11.730	199,093
2022-09-19	11.900	11.900	11.500	11.660	11.660	6,850
2022-09-18	11.360	11.950	11.260	11.660	11.660	42,987
2022-09-15	11.990	11.990	11.310	11.480	11.480	137,159
2022-09-14	11.900	12.000	11.650	11.730	11.730	99,423
2022-09-13	12.000	12.490	11.770	11.970	11.970	232,876
2022-09-12	12.000	12.000	11.750	11.990	11.990	92,634
2022-09-11	11.990	12.400	11.710	11.930	11.930	159,277
2022-09-08	11.500	12.480	11.500	11.750	11.750	341,400
2022-09-07	11.310	12.000	11.300	11.780	11.780	114,078
2022-09-06	11.340	11.500	11.310	11.500	11.500	205,269
2022-09-05	11.590	12.500	11.000	11.500	11.500	486,408
2022-09-04	11.690	11.700	11.250	11.250	11.250	3,131
2022-09-01	11.380	11.890	11.250	11.250	11.250	36,418
2022-08-31	11.390	11.390	11.200	11.250	11.250	253,178
2022-08-30	10.830	11.400	10.830	11.300	11.300	193,780
2022-08-29	11.450	11.790	10.830	11.140	11.140	58,045
2022-08-28	11.480	11.490	10.750	11.160	11.160	62,347
2022-08-25	11.250	11.380	11.050	11.250	11.250	1,300,296
2022-08-24	11.280	11.280	11.000	11.070	11.070	287,598
2022-08-23	11.500	11.500	11.100	11.260	11.260	346,389
2022-08-22	11.450	11.600	11.250	11.250	11.250	711,448
2022-08-21	11.440	11.450	11.100	11.290	11.290	4,309
2022-08-18	11.290	11.460	11.070	11.290	11.290	2,577
2022-08-17	11.490	11.490	11.070	11.290	11.290	1,120
2022-08-16	11.550	11.550	11.100	11.290	11.290	666
2022-08-15	11.630	11.630	11.230	11.290	11.290	26,577
2022-08-14	11.160	11.650	11.160	11.530	11.530	6,144
2022-08-11	11.500	11.530	11.160	11.530	11.530	9,721
2022-08-10	11.140	11.700	11.070	11.530	11.530	165,090
2022-08-09	11.130	11.150	10.900	11.010	11.010	44,159
2022-08-08	11.700	11.700	11.000	11.010	11.010	57,956
2022-08-07	12.000	12.000	11.220	11.560	11.560	35,692

← NewerPage 17 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.