Cairo for Investment and Real Estate Development SAE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 14.500 | 14.740 | 14.340 | 14.370 | 14.370 | 390,754 |
| 2025-04-17 | 14.000 | 14.400 | 13.820 | 14.400 | 14.400 | 1,005,392 |
| 2025-04-16 | 13.830 | 13.990 | 13.750 | 13.930 | 13.930 | 318,705 |
| 2025-04-15 | 13.930 | 14.020 | 13.800 | 13.810 | 13.810 | 251,466 |
| 2025-04-14 | 13.860 | 14.100 | 13.800 | 13.940 | 13.940 | 453,483 |
| 2025-04-13 | 13.990 | 14.150 | 13.840 | 13.860 | 13.860 | 398,973 |
| 2025-04-10 | 13.770 | 13.860 | 13.560 | 13.820 | 13.820 | 909,569 |
| 2025-04-09 | 13.860 | 13.900 | 13.350 | 13.390 | 13.390 | 538,399 |
| 2025-04-08 | 13.880 | 13.970 | 13.730 | 13.880 | 13.880 | 350,913 |
| 2025-04-07 | 13.600 | 13.750 | 13.400 | 13.660 | 13.660 | 300,680 |
| 2025-04-06 | 13.730 | 13.900 | 13.110 | 13.610 | 13.610 | 423,103 |
| 2025-04-03 | 14.300 | 14.390 | 14.030 | 14.360 | 14.360 | 485,743 |
| 2025-03-27 | 14.450 | 14.640 | 14.260 | 14.300 | 14.300 | 161,354 |
| 2025-03-26 | 14.600 | 14.820 | 14.360 | 14.400 | 14.400 | 776,350 |
| 2025-03-25 | 14.460 | 15.180 | 14.460 | 14.550 | 14.550 | 1,598,505 |
| 2025-03-24 | 14.000 | 14.420 | 13.860 | 14.370 | 14.370 | 677,635 |
| 2025-03-23 | 14.110 | 14.150 | 13.900 | 13.900 | 13.900 | 433,059 |
| 2025-03-20 | 14.090 | 14.170 | 14.010 | 14.080 | 14.080 | 143,757 |
| 2025-03-19 | 14.200 | 14.240 | 14.010 | 14.090 | 14.090 | 227,589 |
| 2025-03-18 | 14.200 | 14.300 | 14.030 | 14.160 | 14.160 | 232,946 |
| 2025-03-17 | 14.320 | 14.460 | 14.200 | 14.200 | 14.200 | 216,638 |
| 2025-03-16 | 14.370 | 14.370 | 14.150 | 14.310 | 14.310 | 316,489 |
| 2025-03-13 | 14.250 | 14.480 | 14.210 | 14.270 | 14.270 | 164,184 |
| 2025-03-12 | 14.400 | 14.460 | 14.200 | 14.230 | 14.230 | 115,122 |
| 2025-03-11 | 14.270 | 14.390 | 14.020 | 14.390 | 14.390 | 256,692 |
| 2025-03-10 | 14.440 | 14.600 | 14.170 | 14.270 | 14.270 | 201,032 |
| 2025-03-09 | 14.500 | 14.650 | 14.300 | 14.430 | 14.430 | 218,714 |
| 2025-03-06 | 14.560 | 14.730 | 14.460 | 14.470 | 14.470 | 257,588 |
| 2025-03-05 | 14.800 | 14.830 | 14.500 | 14.550 | 14.550 | 443,162 |
| 2025-03-04 | 14.810 | 15.000 | 14.760 | 14.790 | 14.790 | 292,012 |
| 2025-03-03 | 14.990 | 14.990 | 14.710 | 14.810 | 14.810 | 341,943 |
| 2025-03-02 | 14.920 | 15.050 | 14.850 | 14.860 | 14.860 | 163,022 |
| 2025-02-27 | 15.020 | 15.300 | 14.900 | 14.910 | 14.910 | 1,254,529 |
| 2025-02-26 | 14.920 | 15.060 | 14.800 | 14.810 | 14.810 | 392,332 |
| 2025-02-25 | 15.180 | 15.350 | 14.880 | 14.910 | 14.910 | 515,261 |
| 2025-02-24 | 15.290 | 15.530 | 15.130 | 15.180 | 15.180 | 1,137,443 |
| 2025-02-23 | 14.750 | 15.370 | 14.700 | 15.220 | 15.220 | 1,409,187 |
| 2025-02-20 | 14.900 | 15.060 | 14.740 | 14.750 | 14.750 | 646,650 |
| 2025-02-19 | 14.850 | 15.080 | 14.800 | 14.880 | 14.880 | 1,209,240 |
| 2025-02-18 | 15.040 | 15.100 | 14.830 | 14.840 | 14.840 | 1,208,272 |
| 2025-02-17 | 15.500 | 15.540 | 15.010 | 15.020 | 15.020 | 2,102,140 |
| 2025-02-16 | 16.990 | 17.980 | 15.300 | 15.480 | 15.480 | 10,531,554 |
| 2025-02-13 | 15.150 | 15.300 | 14.750 | 14.990 | 14.990 | 792,835 |
| 2025-02-12 | 15.000 | 15.380 | 14.770 | 15.150 | 15.150 | 547,879 |
| 2025-02-11 | 15.770 | 15.870 | 14.770 | 15.060 | 15.060 | 843,667 |
| 2025-02-10 | 16.000 | 16.000 | 15.720 | 15.770 | 15.770 | 534,391 |
| 2025-02-09 | 16.190 | 16.190 | 15.860 | 15.940 | 15.940 | 563,858 |
| 2025-02-06 | 16.200 | 16.320 | 16.080 | 16.200 | 16.200 | 644,049 |
| 2025-02-05 | 16.090 | 16.290 | 15.910 | 16.200 | 16.200 | 873,664 |
| 2025-02-04 | 16.270 | 16.460 | 16.010 | 16.090 | 16.090 | 778,531 |
| 2025-02-03 | 16.490 | 16.600 | 16.100 | 16.390 | 16.390 | 724,976 |
| 2025-02-02 | 16.110 | 17.000 | 15.900 | 16.600 | 16.600 | 3,073,346 |
| 2025-01-30 | 16.100 | 16.230 | 15.610 | 15.960 | 15.960 | 1,599,859 |
| 2025-01-29 | 16.200 | 16.350 | 15.840 | 15.870 | 15.870 | 1,709,330 |
| 2025-01-28 | 16.250 | 16.450 | 15.830 | 16.060 | 16.060 | 1,349,303 |
| 2025-01-27 | 16.850 | 16.930 | 15.920 | 16.200 | 16.200 | 1,652,733 |
| 2025-01-26 | 17.000 | 17.050 | 16.260 | 16.810 | 16.810 | 3,019,383 |
| 2025-01-23 | 17.570 | 17.800 | 16.810 | 16.900 | 16.900 | 6,348,028 |
| 2025-01-22 | 16.000 | 18.000 | 15.840 | 17.290 | 17.290 | 7,131,195 |
| 2025-01-21 | 16.010 | 16.440 | 15.690 | 15.990 | 15.990 | 935,764 |
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.