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
2026-04-19	18.670	19.250	18.500	18.810	18.810	168,053
2026-04-16	18.870	19.200	18.630	18.670	18.670	180,768
2026-04-15	18.600	18.900	18.550	18.870	18.870	139,746
2026-04-14	18.300	19.200	17.920	18.550	18.550	384,157
2026-04-12	17.990	17.990	17.990	17.990	17.990	55,528
2026-04-09	18.380	18.400	17.960	17.990	17.990	55,528
2026-04-08	17.930	18.380	17.840	18.190	18.190	60,612
2026-04-07	18.270	18.450	17.700	17.710	17.710	128,610
2026-04-06	17.940	18.490	17.700	18.270	18.270	98,812
2026-04-05	17.540	18.000	17.200	17.900	17.900	78,699
2026-04-02	17.490	17.920	17.400	17.540	17.540	95,636
2026-04-01	17.290	17.600	17.100	17.490	17.490	79,374
2026-03-31	17.350	17.350	17.040	17.080	17.080	49,042
2026-03-30	17.470	17.470	16.800	17.290	17.290	47,990
2026-03-29	17.280	17.490	17.000	17.290	17.290	13,792
2026-03-26	17.500	17.500	17.100	17.290	17.290	49,343
2026-03-25	17.420	17.650	17.000	17.320	17.320	48,286
2026-03-24	17.580	17.710	17.300	17.420	17.420	21,328
2026-03-18	17.720	17.720	17.400	17.580	17.580	38,662
2026-03-17	17.210	17.740	17.210	17.570	17.570	50,211
2026-03-16	17.500	17.600	17.040	17.490	17.490	61,612
2026-03-15	17.600	17.740	17.100	17.270	17.270	29,181
2026-03-12	17.690	17.700	17.070	17.460	17.460	50,910
2026-03-11	16.700	17.500	16.700	17.210	17.210	32,319
2026-03-10	16.770	16.950	16.600	16.870	16.870	28,469
2026-03-09	16.790	16.800	16.550	16.640	16.640	22,347
2026-03-08	16.600	16.900	16.510	16.680	16.680	11,241
2026-03-05	16.450	16.900	16.450	16.680	16.680	40,174
2026-03-04	16.850	16.850	16.300	16.470	16.470	48,629
2026-03-03	16.550	16.800	16.410	16.670	16.670	36,306
2026-03-02	16.770	16.800	16.310	16.590	16.590	19,506
2026-03-01	16.500	16.800	16.000	16.590	16.590	79,227
2026-02-26	17.190	17.190	17.000	17.020	17.020	58,380
2026-02-25	17.240	17.440	16.850	17.000	17.000	879,156
2026-02-24	17.250	17.500	17.130	17.240	17.240	204,120
2026-02-23	17.400	17.400	17.120	17.300	17.300	25,093
2026-02-22	17.520	17.800	17.120	17.200	17.200	47,374
2026-02-19	17.420	17.800	17.310	17.500	17.500	160,816
2026-02-18	17.400	17.840	17.400	17.630	17.630	369,120
2026-02-17	17.850	17.850	17.450	17.480	17.480	271,296
2026-02-16	17.790	18.050	17.500	17.920	17.920	183,383
2026-02-15	18.200	18.390	17.750	17.790	17.790	236,157
2026-02-12	17.900	18.230	17.660	17.780	17.780	130,258
2026-02-11	18.470	18.470	17.770	17.880	17.880	367,384
2026-02-10	18.410	18.790	18.100	18.200	18.200	128,518
2026-02-09	18.800	18.800	17.960	18.290	18.290	623,403
2026-02-08	18.220	18.900	17.620	18.770	18.770	571,506
2026-02-05	18.250	18.380	17.660	17.730	17.730	169,325
2026-02-04	18.300	18.450	17.930	18.060	18.060	385,527
2026-02-03	17.770	18.470	17.330	18.340	18.340	481,478
2026-02-02	17.780	17.790	17.010	17.600	17.600	762,496
2026-02-01	17.170	17.800	17.000	17.780	17.780	194,337
2026-01-28	17.790	17.840	16.530	17.000	17.000	939,276
2026-01-27	17.030	18.900	16.990	17.450	17.450	1,353,583
2026-01-26	17.000	17.330	16.810	17.020	17.020	25,209
2026-01-25	17.500	17.500	16.900	16.910	16.910	211,051
2026-01-22	17.330	17.500	16.770	17.010	17.010	113,865
2026-01-21	17.600	17.600	17.000	17.290	17.290	64,649
2026-01-20	16.800	17.500	16.800	17.440	17.440	312,397
2026-01-19	16.760	17.000	16.500	16.870	16.870	61,731

← NewerPage 3 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.