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
2022-08-04	10.780	12.000	10.700	12.000	12.000	348,392
2022-08-03	10.950	10.950	10.520	10.800	10.800	12,549
2022-08-02	10.560	10.800	10.560	10.800	10.800	113,327
2022-08-01	10.750	10.890	10.500	10.770	10.770	8,484
2022-07-31	10.650	10.900	10.650	10.770	10.770	1,643
2022-07-28	10.990	10.990	10.700	10.770	10.770	4,822
2022-07-27	11.270	11.270	10.500	10.770	10.770	1,119,860
2022-07-26	11.500	11.500	10.890	10.930	10.930	1,231,906
2022-07-25	11.600	11.600	10.860	11.000	11.000	2,251,913
2022-07-24	11.070	11.550	11.070	11.450	11.450	2,212
2022-07-21	10.650	11.690	10.650	11.450	11.450	69,303
2022-07-20	11.730	11.730	10.540	11.360	11.360	13,312
2022-07-19	10.300	11.500	10.300	11.360	11.360	690,596
2022-07-18	10.300	10.490	10.030	10.300	10.300	7,361
2022-07-17	10.200	10.300	10.010	10.300	10.300	5,000
2022-07-07	10.500	10.500	10.250	10.300	10.300	545,614
2022-07-06	10.300	10.690	10.300	10.300	10.300	614,479
2022-07-05	10.590	10.740	10.260	10.550	10.550	12,316
2022-07-04	11.180	11.180	10.280	10.550	10.550	66,160
2022-07-03	11.250	11.250	10.800	11.250	11.250	4,270
2022-06-29	11.210	11.490	11.210	11.250	11.250	36,100
2022-06-28	11.750	11.750	11.180	11.250	11.250	3,963,229
2022-06-27	11.900	11.900	11.520	11.810	11.810	5,833
2022-06-26	11.600	11.980	11.600	11.810	11.810	425
2022-06-23	11.890	11.890	11.700	11.810	11.810	415
2022-06-22	11.970	11.970	11.800	11.810	11.810	110,694
2022-06-21	11.940	12.200	11.510	11.900	11.900	323,296
2022-06-20	11.900	11.980	11.440	11.920	11.920	51,550
2022-06-19	11.940	11.940	11.600	11.940	11.940	5,030
2022-06-16	11.970	11.970	11.800	11.940	11.940	317,194
2022-06-15	12.000	12.120	11.850	12.000	12.000	3,394,384
2022-06-14	11.930	12.090	11.550	11.980	11.980	463,545
2022-06-13	11.900	11.900	11.700	11.700	11.700	226,797
2022-06-12	12.030	12.140	11.850	11.880	11.880	137,670
2022-06-09	12.010	12.260	11.940	12.000	12.000	231,788
2022-06-08	12.240	12.500	11.950	11.980	11.980	1,352,536
2022-06-07	11.860	12.250	11.550	12.250	12.250	291,390
2022-06-06	12.000	12.000	11.820	12.000	12.000	108,752
2022-06-05	12.050	12.080	11.880	12.050	12.050	15,215
2022-06-02	11.960	12.180	11.860	12.050	12.050	91,007
2022-06-01	12.600	12.640	11.820	12.080	12.080	242,115
2022-05-31	12.200	12.750	11.900	12.300	12.300	656,173
2022-05-30	11.900	12.750	11.900	12.010	12.010	154,718
2022-05-29	12.480	12.480	12.100	12.100	12.100	186
2022-05-26	12.030	12.100	11.740	12.100	12.100	563,768
2022-05-25	12.390	12.400	12.000	12.310	12.310	302,234
2022-05-24	12.430	12.490	12.200	12.430	12.430	1,866
2022-05-23	12.060	12.700	12.060	12.430	12.430	246,017
2022-05-22	12.050	12.490	12.050	12.300	12.300	5,589
2022-05-19	11.900	12.500	11.710	12.300	12.300	412,879
2022-05-18	11.810	12.130	11.810	11.990	11.990	47,533
2022-05-17	11.970	12.000	11.640	12.000	12.000	2,764,913
2022-05-16	11.810	12.000	11.800	11.800	11.800	690,602
2022-05-15	11.970	12.470	11.660	11.990	11.990	464,056
2022-05-12	12.030	12.030	11.740	11.760	11.760	2,121,998
2022-05-11	11.710	12.500	11.710	12.000	12.000	1,982,332
2022-05-10	12.390	12.390	11.750	11.950	11.950	144,184
2022-05-09	12.000	12.800	11.800	12.000	12.000	494,272
2022-05-08	11.800	12.100	11.710	12.100	12.100	10,651
2022-04-28	12.340	12.500	11.740	12.100	12.100	1,506,432

← NewerPage 18 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.