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
2025-10-22	19.320	20.330	19.000	20.000	20.000	1,040,416
2025-10-21	19.520	19.580	18.800	19.320	19.320	569,131
2025-10-20	19.700	19.880	18.690	19.520	19.520	617,560
2025-10-19	18.300	20.000	18.220	19.700	19.700	1,854,994
2025-10-16	17.810	18.500	17.730	18.300	18.300	1,045,914
2025-10-15	17.960	18.190	17.670	17.810	17.810	872,903
2025-10-14	18.210	18.420	17.820	17.960	17.960	1,434,938
2025-10-13	16.900	18.990	16.800	18.210	18.210	4,016,879
2025-10-12	16.470	17.250	16.320	16.900	16.900	2,057,969
2025-10-08	16.090	16.650	15.900	16.470	16.470	1,088,646
2025-10-07	15.990	16.400	15.800	16.090	16.090	833,729
2025-10-06	16.000	16.220	15.710	15.990	15.990	550,340
2025-10-05	15.610	16.150	15.610	16.000	16.000	1,212,737
2025-10-02	15.290	15.970	15.170	15.610	15.610	1,894,968
2025-10-01	14.950	15.930	14.950	15.290	15.290	2,410,433
2025-09-30	14.500	15.450	14.500	14.950	14.950	2,142,029
2025-09-29	14.240	14.620	14.240	14.500	14.500	618,914
2025-09-28	14.400	14.550	14.110	14.240	14.240	329,427
2025-09-25	14.300	14.740	14.230	14.400	14.400	638,162
2025-09-24	13.940	14.400	13.930	14.300	14.300	542,243
2025-09-23	14.190	14.300	13.940	13.940	13.940	219,958
2025-09-22	14.330	14.490	14.040	14.190	14.190	463,262
2025-09-21	14.720	14.960	14.260	14.330	14.330	502,137
2025-09-18	15.000	15.250	14.700	14.720	14.720	1,226,668
2025-09-17	14.210	15.550	14.140	15.000	15.000	4,280,771
2025-09-16	14.250	14.390	13.850	14.210	14.210	427,239
2025-09-15	13.900	14.290	13.900	14.250	14.250	490,594
2025-09-14	14.030	14.140	13.850	13.900	13.900	166,691
2025-09-11	14.060	14.150	14.010	14.030	14.030	72,326
2025-09-10	14.070	14.180	14.010	14.060	14.060	90,518
2025-09-09	14.150	14.330	14.050	14.070	14.070	159,623
2025-09-08	14.360	14.390	14.130	14.150	14.150	182,478
2025-09-07	14.390	14.550	14.300	14.360	14.360	144,298
2025-09-03	14.290	14.660	14.200	14.390	14.390	742,297
2025-09-02	14.080	14.350	14.070	14.290	14.290	224,547
2025-09-01	14.310	14.360	14.020	14.080	14.080	204,901
2025-08-31	14.410	14.690	14.240	14.310	14.310	355,038
2025-08-28	14.050	14.470	14.050	14.410	14.410	529,012
2025-08-27	14.230	14.340	14.000	14.050	14.050	261,427
2025-08-26	14.050	14.600	13.990	14.230	14.230	1,288,197
2025-08-25	14.000	14.160	14.000	14.050	14.050	93,816
2025-08-24	14.090	14.190	14.000	14.000	14.000	115,340
2025-08-21	14.000	14.200	13.950	14.090	14.090	182,242
2025-08-20	14.180	14.250	14.000	14.000	14.000	255,397
2025-08-19	14.210	14.260	14.100	14.180	14.180	151,533
2025-08-18	14.050	14.250	14.020	14.210	14.210	172,346
2025-08-17	13.870	14.070	13.850	14.050	14.050	342,406
2025-08-14	13.950	14.000	13.800	13.870	13.870	144,094
2025-08-13	13.980	14.060	13.800	13.950	13.950	291,620
2025-08-12	13.760	14.260	13.760	13.980	13.980	2,774,092
2025-08-11	13.810	13.870	13.750	13.760	13.760	135,230
2025-08-10	13.850	13.890	13.700	13.810	13.810	160,853
2025-08-07	13.710	13.900	13.710	13.850	13.850	58,095
2025-08-06	13.820	13.950	13.660	13.710	13.710	156,621
2025-08-05	13.860	13.950	13.750	13.820	13.820	115,500
2025-08-04	13.920	14.000	13.820	13.860	13.860	62,087
2025-08-03	13.900	14.040	13.780	13.920	13.920	78,650
2025-07-31	13.680	13.950	13.670	13.900	13.900	71,226
2025-07-30	13.700	13.890	13.670	13.680	13.680	75,436
2025-07-29	13.660	13.980	13.660	13.700	13.700	73,828

← NewerPage 5 of 21 · 1,214 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.