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
2022-04-27	12.180	12.500	11.750	11.940	11.940	714,693
2022-04-26	11.750	13.000	11.300	11.970	11.970	1,895,848
2022-04-21	11.600	11.990	11.360	11.510	11.510	1,017,931
2022-04-20	11.560	12.200	11.500	11.830	11.830	104,161
2022-04-19	12.100	12.100	11.520	12.000	12.000	41,925
2022-04-18	12.090	12.090	11.750	11.830	11.830	763,874
2022-04-17	12.000	12.450	11.270	12.150	12.150	114,486
2022-04-14	10.880	12.600	10.800	12.000	12.000	3,038,694
2022-04-13	10.900	11.200	10.550	10.880	10.880	195,336
2022-04-12	10.010	11.000	10.010	10.900	10.900	391,181
2022-04-11	10.150	10.900	9.990	10.000	10.000	2,098,197
2022-04-10	10.490	10.500	10.150	10.500	10.500	13,862
2022-04-07	10.260	10.500	10.150	10.500	10.500	550,839
2022-04-06	10.520	10.520	10.250	10.380	10.380	1,014,153
2022-04-05	10.550	10.700	10.500	10.520	10.520	139,807
2022-04-04	10.200	11.000	10.200	10.600	10.600	2,170,731
2022-04-03	10.200	10.450	10.020	10.450	10.450	130,859
2022-03-31	10.400	10.500	10.200	10.300	10.300	737,327
2022-03-30	10.400	11.240	10.170	10.400	10.400	1,546,919
2022-03-29	9.800	10.850	9.700	10.390	10.390	2,796,183
2022-03-28	9.760	9.870	9.650	9.700	9.700	2,283,570
2022-03-27	9.960	9.960	9.650	9.780	9.780	641,424
2022-03-24	9.970	10.150	9.850	9.980	9.980	166,179
2022-03-23	10.030	10.040	9.820	9.980	9.980	5,305,058
2022-03-22	10.390	10.490	9.950	10.000	10.000	1,997,824
2022-03-21	10.000	11.800	9.900	10.440	10.440	6,734,095
2022-03-20	9.950	10.000	9.880	9.900	9.900	186,063
2022-03-17	9.900	10.250	9.850	9.860	9.860	1,245,972
2022-03-16	9.610	10.500	9.550	9.800	9.800	1,741,659
2022-03-15	9.800	9.800	9.510	9.560	9.560	1,764,869
2022-03-14	10.000	10.080	9.580	9.980	9.980	873,514
2022-03-13	10.010	10.100	9.990	10.000	10.000	1,457,929
2022-03-10	10.390	10.390	10.000	10.090	10.090	5,819,635
2022-03-09	10.500	10.900	9.990	10.390	10.390	1,690,991
2022-03-08	11.120	11.120	10.260	10.320	10.320	491,841
2022-03-07	11.030	11.030	10.630	10.750	10.750	321,469
2022-03-06	11.460	11.460	11.030	11.370	11.370	1,326
2022-03-03	11.480	11.500	11.100	11.370	11.370	20,369
2022-03-02	11.270	11.470	11.050	11.370	11.370	4,761,040
2022-03-01	10.800	11.270	10.800	11.050	11.050	3,343,871
2022-02-28	11.290	11.290	10.720	11.130	11.130	1,956,639
2022-02-27	10.800	11.340	10.540	11.340	11.340	509,482
2022-02-24	11.250	11.400	10.760	10.800	10.800	293,957
2022-02-23	11.320	11.340	11.250	11.300	11.300	105,828
2022-02-22	12.020	12.020	11.490	11.500	11.500	606,289
2022-02-21	11.600	12.000	11.300	12.000	12.000	130,272
2022-02-20	12.000	12.020	11.510	11.580	11.580	304,354
2022-02-17	11.800	11.800	11.710	11.710	11.710	2
2022-02-16	12.000	12.150	11.630	11.710	11.710	23,176
2022-02-15	11.900	11.990	11.610	11.710	11.710	627,824
2022-02-14	12.100	12.100	11.600	11.620	11.620	89,689
2022-02-13	12.000	12.000	11.760	11.770	11.770	30,212
2022-02-10	12.100	12.190	12.000	12.000	12.000	60,894
2022-02-09	12.400	12.590	12.020	12.140	12.140	765,608
2022-02-08	12.200	12.990	12.030	12.290	12.290	510,618
2022-02-07	12.260	12.350	12.160	12.200	12.200	1,142,465
2022-02-06	12.880	12.880	12.210	12.400	12.400	487,659
2022-02-03	12.570	12.880	12.570	12.750	12.750	81,230
2022-02-02	13.210	13.210	12.580	12.900	12.900	716,241
2022-02-01	13.270	13.270	12.400	12.630	12.630	2,888,694

← NewerPage 19 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.