Cairo For Investment And Real Estate Development historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.510	33.970	31.350	31.600	31.600	2,411,977
2026-07-20	31.200	31.690	30.910	31.510	31.510	814,301
2026-07-19	32.000	32.000	31.000	31.200	31.200	1,031,210
2026-07-16	32.770	33.290	31.700	32.000	32.000	1,598,820
2026-07-15	32.020	33.880	32.020	32.770	32.770	3,097,014
2026-07-14	31.370	32.590	30.660	32.020	32.020	2,379,736
2026-07-13	31.530	32.000	30.550	31.370	31.370	1,677,042
2026-07-12	28.960	31.800	28.960	31.530	31.530	2,439,283
2026-07-09	28.700	29.200	28.440	28.960	28.960	650,264
2026-07-08	29.000	29.390	28.400	28.700	28.700	643,235
2026-07-07	28.790	29.460	28.790	29.000	29.000	718,836
2026-07-06	28.200	29.600	28.200	28.790	28.790	805,822
2026-07-05	28.800	29.160	28.040	28.200	28.200	331,984
2026-07-01	28.160	29.500	28.160	28.800	28.800	1,037,761
2026-06-30	27.840	28.750	27.740	28.160	28.160	435,172
2026-06-29	27.640	28.500	27.450	27.840	27.840	244,247
2026-06-28	28.030	28.750	27.630	27.640	27.640	667,279
2026-06-25	28.730	29.460	27.600	28.030	28.030	559,831
2026-06-24	28.700	29.000	28.620	28.730	28.730	794,123
2026-06-23	28.470	29.850	28.100	28.700	28.700	1,178,630
2026-06-22	28.720	29.370	28.200	28.470	28.470	1,010,943
2026-06-21	27.000	31.000	27.000	28.720	28.720	3,961,867
2026-06-17	26.300	27.470	26.110	27.000	27.000	690,264
2026-06-16	26.810	27.200	26.000	26.300	26.300	230,623
2026-06-15	26.870	27.150	26.400	26.810	26.810	263,661
2026-06-14	25.920	27.010	25.920	26.870	26.870	421,373
2026-06-11	25.910	26.200	25.230	25.920	25.920	144,980
2026-06-10	26.500	26.750	25.620	25.910	25.910	293,171
2026-06-09	26.190	26.830	26.190	26.500	26.500	324,293
2026-06-08	26.810	26.890	25.630	26.190	26.190	310,880
2026-06-07	27.130	27.200	26.620	26.810	26.810	252,678
2026-06-04	27.200	27.400	27.000	27.130	27.130	254,777
2026-06-03	26.500	27.400	26.500	27.200	27.200	552,397
2026-06-02	26.890	27.300	26.500	26.500	26.500	505,154
2026-06-01	26.770	27.250	26.300	26.890	26.890	456,272
2026-05-25	27.220	27.550	26.520	26.770	26.770	395,318
2026-05-24	27.190	27.690	27.070	27.220	27.220	418,576
2026-05-21	27.230	27.960	27.010	27.190	27.190	873,900
2026-05-20	27.270	27.940	27.020	27.230	27.230	442,255
2026-05-19	26.760	28.200	26.760	27.270	27.270	884,663
2026-05-18	26.420	27.970	26.000	26.760	26.760	1,532,910
2026-05-17	27.900	28.200	26.340	26.420	26.420	914,247
2026-05-14	26.900	28.000	26.000	27.900	27.900	2,045,124
2026-05-13	26.030	28.400	26.030	26.900	26.900	4,877,412
2026-05-12	23.760	27.700	23.230	26.030	26.030	3,068,967
2026-05-11	22.380	25.900	21.000	23.760	23.760	2,297,062
2026-05-10	22.090	23.150	21.400	22.380	22.380	480,828
2026-05-06	19.970	22.490	19.500	22.090	22.090	1,335,373
2026-05-05	20.000	20.300	19.350	19.970	19.970	108,021
2026-05-04	19.930	20.050	19.670	20.000	20.000	312,869
2026-05-03	19.770	20.190	19.710	19.930	19.930	261,420
2026-04-30	19.140	20.490	19.140	19.770	19.770	630,338
2026-04-29	19.010	19.690	18.900	19.140	19.140	440,070
2026-04-28	19.300	19.500	19.000	19.010	19.010	194,382
2026-04-27	19.080	19.400	18.810	19.300	19.300	138,925
2026-04-26	19.260	19.560	18.960	19.080	19.080	111,250
2026-04-23	19.190	19.790	18.440	19.260	19.260	66,286
2026-04-22	19.500	19.890	19.100	19.190	19.190	301,942
2026-04-21	18.640	19.900	18.640	19.500	19.500	498,889
2026-04-20	18.810	19.100	18.620	18.640	18.640	105,185

← NewerPage 2 of 5 · 243 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.