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
2025-07-28	14.050	14.110	13.500	13.660	13.660	226,902
2025-07-27	14.000	14.140	13.900	14.050	14.050	190,214
2025-07-23	14.020	14.190	14.000	14.000	14.000	382,856
2025-07-22	14.120	14.220	13.940	14.020	14.020	127,607
2025-07-21	14.200	14.310	14.100	14.120	14.120	89,622
2025-07-20	14.060	14.200	13.950	14.200	14.200	485,973
2025-07-17	14.000	14.100	14.000	14.060	14.060	96,153
2025-07-16	14.000	14.140	14.000	14.000	14.000	149,743
2025-07-15	14.000	14.170	13.840	14.000	14.000	285,315
2025-07-14	13.960	14.040	13.780	14.000	14.000	809,257
2025-07-13	14.000	14.120	13.900	13.960	13.960	302,573
2025-07-10	13.910	14.070	13.850	14.000	14.000	576,480
2025-07-09	13.790	14.200	13.790	13.910	13.910	200,246
2025-07-07	13.790	13.870	13.760	13.790	13.790	129,981
2025-07-06	13.750	13.900	13.710	13.790	13.790	93,803
2025-07-02	13.710	13.950	13.700	13.750	13.750	200,404
2025-07-01	13.790	13.850	13.670	13.710	13.710	186,840
2025-06-30	13.700	13.840	13.620	13.790	13.790	450,516
2025-06-29	13.630	13.830	13.600	13.700	13.700	235,618
2025-06-25	13.460	13.930	13.370	13.630	13.630	437,990
2025-06-24	13.050	13.600	13.050	13.460	13.460	414,648
2025-06-23	12.890	13.100	12.820	13.050	13.050	195,372
2025-06-22	12.850	12.980	12.000	12.890	12.890	440,327
2025-06-19	13.140	13.300	12.810	12.850	12.850	318,006
2025-06-18	12.980	13.500	12.800	13.140	13.140	318,886
2025-06-17	13.250	13.280	12.950	12.980	12.980	294,952
2025-06-16	13.190	13.480	13.190	13.250	13.250	150,973
2025-06-15	13.970	13.970	12.530	13.190	13.190	486,299
2025-06-12	14.180	14.180	13.950	13.970	13.970	479,600
2025-06-11	14.400	14.490	14.080	14.180	14.180	692,627
2025-06-10	14.410	14.590	14.280	14.400	14.400	479,006
2025-06-04	14.260	14.890	14.260	14.410	14.410	2,855,571
2025-06-03	14.050	14.280	14.050	14.260	14.260	432,249
2025-06-02	13.910	14.100	13.900	14.050	14.050	293,771
2025-06-01	14.000	14.100	13.910	13.910	13.910	116,223
2025-05-29	14.000	14.100	13.950	14.000	14.000	253,057
2025-05-28	14.010	14.290	13.960	14.000	14.000	297,028
2025-05-27	13.920	14.250	13.850	14.010	14.010	518,275
2025-05-26	14.000	14.050	13.900	13.920	13.920	203,508
2025-05-25	13.890	14.080	13.890	14.000	14.000	332,744
2025-05-22	13.970	14.040	13.800	13.890	13.890	283,638
2025-05-21	14.020	14.160	13.900	13.970	13.970	361,431
2025-05-20	13.990	14.300	13.930	14.020	14.020	444,248
2025-05-19	14.020	14.100	13.900	13.990	13.990	248,504
2025-05-18	14.150	14.270	13.950	14.020	14.020	161,402
2025-05-15	13.970	14.380	13.660	14.150	14.150	767,789
2025-05-14	14.140	14.250	13.920	13.970	13.970	335,445
2025-05-13	14.190	14.400	14.110	14.140	14.140	214,536
2025-05-12	13.950	14.490	13.930	14.190	14.190	492,198
2025-05-11	13.970	14.090	13.900	13.950	13.950	79,219
2025-05-08	14.070	14.170	13.910	13.970	13.970	263,853
2025-05-07	14.210	14.400	14.020	14.070	14.070	211,840
2025-05-06	14.360	14.430	14.150	14.210	14.210	387,237
2025-05-05	14.310	14.540	14.250	14.360	14.360	258,511
2025-05-04	14.250	14.400	14.250	14.310	14.310	170,273
2025-04-30	14.280	14.600	14.200	14.250	14.250	220,722
2025-04-29	14.570	14.600	14.250	14.280	14.280	225,854
2025-04-28	14.670	14.700	14.400	14.570	14.570	341,156
2025-04-27	14.710	14.740	14.450	14.670	14.670	291,107
2025-04-23	14.370	14.730	14.220	14.710	14.710	545,897

← NewerPage 6 of 21 · 1,212 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.