Cairo For Investment And Real Estate Development historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.510 | 16.880 | 15.880 | 16.020 | 16.020 | 1,039,389 |
| 2025-01-19 | 15.460 | 17.500 | 15.460 | 16.510 | 16.510 | 2,865,602 |
| 2025-01-16 | 15.420 | 15.650 | 15.380 | 15.460 | 15.460 | 716,428 |
| 2025-01-15 | 15.400 | 15.460 | 15.120 | 15.420 | 15.420 | 531,773 |
| 2025-01-14 | 15.300 | 15.430 | 15.220 | 15.400 | 15.400 | 2,944,555 |
| 2025-01-13 | 15.300 | 15.740 | 15.250 | 15.300 | 15.300 | 1,857,601 |
| 2025-01-12 | 15.260 | 15.350 | 15.200 | 15.300 | 15.300 | 745,958 |
| 2025-01-09 | 14.600 | 15.400 | 14.600 | 15.260 | 15.260 | 1,481,831 |
| 2025-01-08 | 14.600 | 14.740 | 14.570 | 14.600 | 14.600 | 1,371,810 |
| 2025-01-06 | 14.600 | 14.690 | 14.600 | 14.600 | 14.600 | 516,894 |
| 2025-01-05 | 14.550 | 14.640 | 14.550 | 14.600 | 14.600 | 282,447 |
| 2025-01-02 | 14.690 | 14.690 | 14.530 | 14.550 | 14.550 | 49,071 |
| 2024-12-31 | 14.690 | 14.700 | 14.510 | 14.690 | 14.690 | 7,492 |
| 2024-12-30 | 14.500 | 14.690 | 14.500 | 14.690 | 14.690 | 167,427 |
| 2024-12-29 | 14.530 | 14.650 | 14.450 | 14.500 | 14.500 | 906,700 |
| 2024-12-26 | 14.500 | 14.610 | 14.450 | 14.530 | 14.530 | 92,718 |
| 2024-12-25 | 14.510 | 14.610 | 14.450 | 14.500 | 14.500 | 0 |
| 2024-12-24 | 14.510 | 14.620 | 14.450 | 14.510 | 14.510 | 17,946 |
| 2024-12-23 | 14.570 | 14.570 | 14.500 | 14.510 | 14.510 | 219,610 |
| 2024-12-22 | 14.500 | 14.620 | 14.500 | 14.570 | 14.570 | 23,254 |
| 2024-12-19 | 14.490 | 14.590 | 14.360 | 14.500 | 14.500 | 291,964 |
| 2024-12-18 | 14.510 | 14.700 | 14.410 | 14.490 | 14.490 | 440,975 |
| 2024-12-17 | 14.500 | 14.700 | 14.450 | 14.510 | 14.510 | 514,758 |
| 2024-12-16 | 14.600 | 14.650 | 14.410 | 14.500 | 14.500 | 681,098 |
| 2024-12-15 | 14.300 | 14.700 | 14.280 | 14.600 | 14.600 | 958,767 |
| 2024-12-12 | 14.490 | 14.510 | 14.270 | 14.300 | 14.300 | 128,092 |
| 2024-12-11 | 14.160 | 14.500 | 14.010 | 14.490 | 14.490 | 530,810 |
| 2024-12-10 | 13.930 | 14.170 | 13.800 | 14.160 | 14.160 | 67,374 |
| 2024-12-09 | 13.650 | 14.000 | 13.650 | 13.930 | 13.930 | 800,062 |
| 2024-12-08 | 13.830 | 13.890 | 13.610 | 13.650 | 13.650 | 590,281 |
| 2024-12-05 | 13.990 | 14.100 | 13.730 | 13.830 | 13.830 | 295,014 |
| 2024-12-04 | 14.120 | 14.120 | 13.900 | 13.990 | 13.990 | 558,962 |
| 2024-12-03 | 14.050 | 14.180 | 13.950 | 14.120 | 14.120 | 137,594 |
| 2024-12-02 | 14.200 | 14.200 | 14.000 | 14.050 | 14.050 | 131,681 |
| 2024-12-01 | 14.200 | 14.200 | 14.160 | 14.200 | 14.200 | 181,171 |
| 2024-11-28 | 14.240 | 14.240 | 14.110 | 14.200 | 14.200 | 68,158 |
| 2024-11-27 | 14.110 | 14.250 | 14.100 | 14.240 | 14.240 | 116,388 |
| 2024-11-26 | 14.120 | 14.200 | 14.060 | 14.110 | 14.110 | 79,705 |
| 2024-11-25 | 14.170 | 14.230 | 14.100 | 14.120 | 14.120 | 101,333 |
| 2024-11-24 | 14.180 | 14.290 | 14.100 | 14.170 | 14.170 | 638,195 |
| 2024-11-21 | 14.110 | 14.200 | 14.100 | 14.180 | 14.180 | 210,481 |
| 2024-11-20 | 14.200 | 14.240 | 14.060 | 14.110 | 14.110 | 282,791 |
| 2024-11-19 | 14.180 | 14.250 | 14.120 | 14.200 | 14.200 | 216,477 |
| 2024-11-18 | 14.250 | 14.250 | 14.120 | 14.180 | 14.180 | 100,385 |
| 2024-11-17 | 14.280 | 14.350 | 14.210 | 14.250 | 14.250 | 43,427 |
| 2024-11-14 | 14.300 | 14.330 | 14.210 | 14.280 | 14.280 | 244,227 |
| 2024-11-13 | 14.300 | 14.300 | 14.250 | 14.300 | 14.300 | 538,884 |
| 2024-11-12 | 14.300 | 14.340 | 14.180 | 14.300 | 14.300 | 1,305,546 |
| 2024-11-11 | 14.300 | 14.330 | 14.150 | 14.300 | 14.300 | 1,009,786 |
| 2024-11-10 | 14.100 | 14.390 | 14.100 | 14.300 | 14.300 | 643,140 |
| 2024-11-07 | 14.200 | 14.330 | 14.100 | 14.100 | 14.100 | 766,727 |
| 2024-11-06 | 14.220 | 14.250 | 14.170 | 14.200 | 14.200 | 718,453 |
| 2024-11-05 | 14.600 | 14.600 | 14.050 | 14.220 | 14.220 | 1,221,267 |
| 2024-11-04 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2024-11-03 | 13.910 | 14.990 | 13.910 | 14.600 | 14.600 | 773,950 |
| 2024-10-31 | 13.900 | 14.290 | 13.900 | 13.910 | 13.910 | 3,382,239 |
| 2024-10-30 | 14.020 | 14.150 | 13.850 | 13.900 | 13.900 | 293,950 |
| 2024-10-29 | 14.660 | 14.700 | 13.900 | 14.020 | 14.020 | 936,606 |
| 2024-10-28 | 14.400 | 15.110 | 14.400 | 14.660 | 14.660 | 1,294,411 |
| 2024-10-27 | 14.500 | 14.750 | 14.370 | 14.400 | 14.400 | 150,277 |
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.