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
2022-02-01	13.270	13.270	12.400	12.630	12.630	2,888,694
2022-01-31	13.050	13.060	13.000	13.000	13.000	130,783
2022-01-30	13.450	13.490	13.030	13.490	13.490	267
2022-01-26	13.000	13.490	13.000	13.490	13.490	795
2022-01-25	13.420	13.490	13.150	13.490	13.490	7,053
2022-01-23	13.490	13.490	13.150	13.490	13.490	8,556
2022-01-20	13.500	13.590	13.250	13.490	13.490	252,563
2022-01-19	13.400	13.980	13.200	13.400	13.400	745,971
2022-01-18	13.020	14.180	13.020	14.000	14.000	296,774
2022-01-17	13.020	13.600	13.000	13.300	13.300	314,357
2022-01-16	13.300	13.500	13.100	13.130	13.130	1,266,083
2022-01-13	13.380	13.600	13.040	13.340	13.340	838,022
2022-01-12	13.640	13.640	13.200	13.300	13.300	38,764
2022-01-11	13.680	13.800	13.270	13.300	13.300	401,803
2022-01-10	13.330	13.760	13.330	13.480	13.480	2,583
2022-01-09	13.420	13.700	13.400	13.480	13.480	28,709
2022-01-05	13.820	13.820	13.420	13.560	13.560	24,480
2022-01-04	13.400	13.890	13.400	13.820	13.820	161,608
2022-01-03	13.640	13.650	13.300	13.370	13.370	1,740,251
2022-01-02	13.500	13.610	13.300	13.490	13.490	151,113
2021-12-30	13.500	13.790	13.500	13.610	13.610	147,847
2021-12-29	13.900	13.900	13.500	13.740	13.740	1,404,715
2021-12-28	13.880	14.180	13.620	13.940	13.940	532,145
2021-12-27	14.000	14.100	13.520	13.610	13.610	155,508
2021-12-26	13.890	14.000	13.520	14.000	14.000	34,357
2021-12-23	13.940	13.950	13.280	13.480	13.480	104,896
2021-12-22	13.900	13.940	13.200	13.880	13.880	162,606
2021-12-21	13.300	13.890	13.300	13.540	13.540	554,531
2021-12-20	13.950	13.950	13.500	13.500	13.500	156,889
2021-12-19	13.500	13.970	13.500	13.970	13.970	44,210
2021-12-16	13.400	13.740	13.030	13.370	13.370	207,825
2021-12-15	13.430	13.900	13.000	13.500	13.500	235,198
2021-12-14	13.950	13.950	13.300	13.810	13.810	2,407
2021-12-13	14.150	14.150	13.710	13.810	13.810	172,719
2021-12-12	13.950	13.950	13.950	13.950	13.950	1
2021-12-09	14.100	14.190	13.580	13.950	13.950	44,854
2021-12-08	14.300	14.300	13.580	14.000	14.000	16,814
2021-12-07	14.270	14.850	13.410	14.000	14.000	1,118,087
2021-12-06	14.300	14.350	14.100	14.270	14.270	30,613
2021-12-05	14.000	14.370	13.800	14.370	14.370	80,626
2021-12-02	14.000	14.300	13.700	13.740	13.740	403,591
2021-12-01	14.000	14.000	13.260	13.670	13.670	556,958
2021-11-30	13.610	14.190	13.600	14.000	14.000	695,916
2021-11-29	13.580	13.900	13.580	13.800	13.800	2,940,886
2021-11-28	13.870	13.870	13.450	13.870	13.870	2,236
2021-11-25	13.650	14.240	13.400	13.870	13.870	461,071
2021-11-24	13.420	13.990	13.300	13.560	13.560	1,445,614
2021-11-23	13.440	13.470	13.000	13.400	13.400	740,917
2021-11-22	13.500	13.500	13.000	13.400	13.400	45,837
2021-11-21	13.480	13.480	13.000	13.100	13.100	1,113
2021-11-18	13.480	13.480	13.000	13.100	13.100	24,024
2021-11-17	13.250	13.500	12.900	13.450	13.450	363,878
2021-11-16	13.300	13.590	13.300	13.580	13.580	54,349
2021-11-15	13.490	13.540	13.250	13.500	13.500	172,532
2021-11-14	13.500	13.500	13.300	13.300	13.300	31,595
2021-11-11	13.500	13.500	13.250	13.400	13.400	637,907
2021-11-10	13.500	13.500	13.000	13.400	13.400	106,459
2021-11-09	13.700	13.700	13.300	13.370	13.370	122,894
2021-11-08	13.990	13.990	13.540	13.700	13.700	93,552
2021-11-07	13.780	14.100	12.300	13.810	13.810	94,327

← NewerPage 20 of 21 · 1,215 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.