Cairo For Investment And Real Estate Development historical data
| 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 | 18.550 | 18.900 | 18.550 | 18.870 | 18.870 | 139,746 |
| 2026-04-14 | 17.990 | 19.200 | 17.920 | 18.550 | 18.550 | 384,157 |
| 2026-04-09 | 18.190 | 18.400 | 17.960 | 17.990 | 17.990 | 55,528 |
| 2026-04-08 | 17.710 | 18.380 | 17.710 | 18.190 | 18.190 | 60,612 |
| 2026-04-07 | 18.270 | 18.450 | 17.700 | 17.710 | 17.710 | 128,610 |
| 2026-04-06 | 17.900 | 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 | 17.080 | 17.600 | 17.080 | 17.490 | 17.490 | 79,374 |
| 2026-03-31 | 17.290 | 17.350 | 17.040 | 17.080 | 17.080 | 49,042 |
| 2026-03-30 | 17.290 | 17.470 | 16.800 | 17.290 | 17.290 | 47,990 |
| 2026-03-29 | 17.290 | 17.490 | 17.000 | 17.290 | 17.290 | 13,792 |
| 2026-03-26 | 17.320 | 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 | 17.570 | 17.720 | 17.400 | 17.580 | 17.580 | 38,662 |
| 2026-03-17 | 17.490 | 17.740 | 17.210 | 17.570 | 17.570 | 50,211 |
| 2026-03-16 | 17.270 | 17.600 | 17.040 | 17.490 | 17.490 | 61,612 |
| 2026-03-15 | 17.460 | 17.740 | 17.100 | 17.270 | 17.270 | 29,181 |
| 2026-03-12 | 17.210 | 17.700 | 17.070 | 17.460 | 17.460 | 50,910 |
| 2026-03-11 | 16.870 | 17.500 | 16.700 | 17.210 | 17.210 | 32,319 |
| 2026-03-10 | 16.640 | 16.950 | 16.600 | 16.870 | 16.870 | 28,469 |
| 2026-03-09 | 16.680 | 16.800 | 16.550 | 16.640 | 16.640 | 22,347 |
| 2026-03-08 | 16.680 | 16.900 | 16.510 | 16.680 | 16.680 | 11,241 |
| 2026-03-05 | 16.470 | 16.900 | 16.450 | 16.680 | 16.680 | 40,174 |
| 2026-03-04 | 16.670 | 16.850 | 16.300 | 16.470 | 16.470 | 48,629 |
| 2026-03-03 | 16.590 | 16.800 | 16.410 | 16.670 | 16.670 | 36,306 |
| 2026-03-02 | 16.590 | 16.800 | 16.310 | 16.590 | 16.590 | 19,506 |
| 2026-03-01 | 17.020 | 17.020 | 16.000 | 16.590 | 16.590 | 79,227 |
| 2026-02-26 | 17.000 | 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 | 17.300 | 17.500 | 17.130 | 17.240 | 17.240 | 204,120 |
| 2026-02-23 | 17.200 | 17.400 | 17.120 | 17.300 | 17.300 | 25,093 |
| 2026-02-22 | 17.500 | 17.800 | 17.120 | 17.200 | 17.200 | 47,374 |
| 2026-02-19 | 17.630 | 17.800 | 17.310 | 17.500 | 17.500 | 160,816 |
| 2026-02-18 | 17.480 | 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 | 17.780 | 18.390 | 17.750 | 17.790 | 17.790 | 236,157 |
| 2026-02-12 | 17.880 | 18.230 | 17.660 | 17.780 | 17.780 | 130,258 |
| 2026-02-11 | 18.200 | 18.470 | 17.770 | 17.880 | 17.880 | 367,384 |
| 2026-02-10 | 18.290 | 18.790 | 18.100 | 18.200 | 18.200 | 128,518 |
| 2026-02-09 | 18.770 | 18.800 | 17.960 | 18.290 | 18.290 | 623,403 |
| 2026-02-08 | 17.730 | 18.900 | 17.620 | 18.770 | 18.770 | 571,506 |
| 2026-02-05 | 18.060 | 18.380 | 17.660 | 17.730 | 17.730 | 169,325 |
| 2026-02-04 | 18.340 | 18.450 | 17.930 | 18.060 | 18.060 | 385,527 |
| 2026-02-03 | 17.600 | 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 | 17.000 | 17.800 | 17.000 | 17.780 | 17.780 | 194,337 |
| 2026-01-28 | 17.450 | 17.840 | 16.530 | 17.000 | 17.000 | 939,276 |
| 2026-01-27 | 17.020 | 18.900 | 16.990 | 17.450 | 17.450 | 1,353,583 |
| 2026-01-26 | 16.910 | 17.330 | 16.810 | 17.020 | 17.020 | 25,209 |
| 2026-01-25 | 17.010 | 17.500 | 16.900 | 16.910 | 16.910 | 211,051 |
| 2026-01-22 | 17.290 | 17.500 | 16.770 | 17.010 | 17.010 | 113,865 |
| 2026-01-21 | 17.440 | 17.600 | 17.000 | 17.290 | 17.290 | 64,649 |
| 2026-01-20 | 16.870 | 17.500 | 16.800 | 17.440 | 17.440 | 312,397 |
| 2026-01-19 | 16.580 | 17.000 | 16.500 | 16.870 | 16.870 | 61,731 |
| 2026-01-18 | 16.240 | 16.770 | 16.240 | 16.580 | 16.580 | 98,564 |
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.