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
2026-01-15	16.450	16.650	16.010	16.240	16.240	158,067
2026-01-14	17.250	17.490	16.020	16.450	16.450	327,207
2026-01-13	17.420	17.800	17.000	17.250	17.250	187,587
2026-01-12	17.290	18.530	17.260	17.420	17.420	220,410
2026-01-11	17.250	17.400	17.200	17.290	17.290	88,522
2026-01-08	17.300	17.500	17.200	17.250	17.250	173,358
2026-01-06	17.230	17.420	17.200	17.300	17.300	73,339
2026-01-05	17.380	17.420	17.000	17.230	17.230	70,635
2026-01-04	17.370	17.500	17.270	17.380	17.380	56,060
2025-12-31	17.520	17.600	17.250	17.370	17.370	69,179
2025-12-30	17.560	17.710	17.350	17.520	17.520	62,912
2025-12-29	17.620	17.710	17.300	17.560	17.560	136,293
2025-12-28	17.460	17.990	17.200	17.620	17.620	317,104
2025-12-25	17.270	17.600	17.270	17.460	17.460	56,629
2025-12-24	17.500	17.620	17.270	17.270	17.270	114,878
2025-12-23	17.330	17.800	17.250	17.500	17.500	339,965
2025-12-22	17.450	17.830	17.200	17.330	17.330	192,834
2025-12-21	17.800	18.000	17.350	17.450	17.450	174,787
2025-12-18	17.900	18.200	17.660	17.800	17.800	63,628
2025-12-17	17.910	18.000	17.650	17.900	17.900	72,765
2025-12-16	17.940	18.450	17.840	17.910	17.910	79,434
2025-12-15	18.110	18.850	17.830	17.940	17.940	119,809
2025-12-14	18.350	18.500	17.910	18.110	18.110	165,529
2025-12-11	18.520	19.100	18.200	18.350	18.350	37,161
2025-12-10	18.530	18.700	18.250	18.520	18.520	32,381
2025-12-09	18.330	18.790	17.900	18.530	18.530	33,072
2025-12-08	18.770	18.770	18.200	18.330	18.330	37,551
2025-12-07	17.980	18.960	17.800	18.900	18.900	166,600
2025-12-04	18.500	18.870	17.620	17.980	17.980	666,847
2025-12-03	18.660	18.960	18.400	18.500	18.500	55,067
2025-12-02	18.800	18.980	18.400	18.660	18.660	132,688
2025-12-01	18.540	18.990	18.520	18.800	18.800	164,061
2025-11-30	18.050	18.900	18.050	18.540	18.540	161,686
2025-11-27	18.030	18.100	17.900	18.050	18.050	43,234
2025-11-26	17.960	18.100	17.560	18.030	18.030	78,909
2025-11-25	18.460	18.480	17.510	17.960	17.960	146,148
2025-11-24	18.180	18.550	18.000	18.460	18.460	35,748
2025-11-23	18.290	18.580	18.130	18.180	18.180	56,509
2025-11-20	18.560	18.910	18.010	18.290	18.290	83,329
2025-11-19	18.910	19.390	18.410	18.560	18.560	162,126
2025-11-18	18.260	19.990	18.260	18.910	18.910	574,671
2025-11-17	18.330	18.690	18.000	18.260	18.260	153,473
2025-11-16	18.400	18.750	18.080	18.330	18.330	113,219
2025-11-13	18.700	19.000	18.400	18.400	18.400	122,343
2025-11-12	18.950	19.270	18.620	18.700	18.700	108,632
2025-11-11	19.050	19.300	18.900	18.950	18.950	144,798
2025-11-10	19.000	19.300	18.810	19.050	19.050	180,078
2025-11-09	18.720	19.300	18.620	19.000	19.000	264,515
2025-11-06	18.560	18.940	18.250	18.720	18.720	221,358
2025-11-05	18.680	19.080	18.510	18.560	18.560	167,907
2025-11-04	19.070	19.190	18.630	18.680	18.680	264,959
2025-11-03	18.900	19.330	18.630	19.070	19.070	257,607
2025-11-02	19.010	19.350	18.620	18.900	18.900	198,426
2025-10-30	18.990	19.360	18.800	19.010	19.010	316,426
2025-10-29	19.110	19.150	18.610	18.990	18.990	115,221
2025-10-28	19.700	19.790	18.620	19.110	19.110	547,113
2025-10-27	20.000	20.000	19.500	19.700	19.700	178,971
2025-10-26	19.930	20.200	19.630	20.000	20.000	575,895
2025-10-23	20.000	20.680	19.600	19.930	19.930	543,970
2025-10-22	19.320	20.330	19.000	20.000	20.000	1,040,416

← NewerPage 4 of 21 · 1,213 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.