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
2024-10-24	14.490	14.700	14.400	14.500	14.500	372,844
2024-10-23	14.390	15.950	14.370	14.490	14.490	497,496
2024-10-22	14.210	14.590	14.190	14.390	14.390	100,472
2024-10-21	14.060	14.320	14.000	14.210	14.210	68,631
2024-10-20	14.500	14.570	14.000	14.060	14.060	75,227
2024-10-17	14.430	14.740	14.430	14.500	14.500	257,270
2024-10-16	14.700	14.870	14.110	14.430	14.430	141,727
2024-10-15	14.390	14.900	14.390	14.700	14.700	469,905
2024-10-14	14.400	14.450	13.890	14.390	14.390	87,762
2024-10-13	14.660	14.860	14.300	14.400	14.400	77,506
2024-10-10	14.800	14.870	14.500	14.660	14.660	290,511
2024-10-09	14.290	14.970	14.290	14.800	14.800	936,958
2024-10-08	14.400	14.500	13.860	14.290	14.290	343,675
2024-10-07	14.390	14.800	14.010	14.400	14.400	1,730,258
2024-10-03	14.000	14.990	14.000	14.390	14.390	1,759,329
2024-10-02	13.980	14.480	13.940	14.000	14.000	2,521,581
2024-10-01	13.710	14.100	13.710	13.980	13.980	688,201
2024-09-30	13.870	13.960	13.680	13.710	13.710	32,136
2024-09-29	13.800	13.980	13.610	13.870	13.870	34,593
2024-09-26	13.770	13.890	13.610	13.800	13.800	1,321,399
2024-09-25	13.590	14.120	13.510	13.770	13.770	119,549
2024-09-24	13.380	13.600	13.350	13.590	13.590	108,858
2024-09-23	13.620	13.680	13.350	13.380	13.380	124,681
2024-09-22	13.520	13.650	12.500	13.620	13.620	87,927
2024-09-19	13.480	13.700	13.480	13.520	13.520	41,593
2024-09-18	13.480	13.600	13.400	13.480	13.480	15,254
2024-09-17	13.750	13.780	13.380	13.480	13.480	866,518
2024-09-16	13.750	13.750	13.400	13.750	13.750	16,839
2024-09-12	13.750	13.750	13.410	13.750	13.750	1,235
2024-09-11	13.750	13.750	13.380	13.750	13.750	21,199
2024-09-10	13.450	13.800	13.360	13.750	13.750	313,040
2024-09-09	13.450	13.580	13.310	13.450	13.450	14,443
2024-09-08	13.390	13.680	13.330	13.450	13.450	49,161
2024-09-05	13.390	13.680	13.390	13.390	13.390	16,917
2024-09-04	13.390	13.580	13.390	13.390	13.390	1,536
2024-09-03	13.390	13.590	13.350	13.390	13.390	6,086
2024-09-02	13.500	13.580	13.330	13.390	13.390	50,315
2024-09-01	13.500	13.590	13.400	13.500	13.500	1,394
2024-08-29	13.500	13.600	13.350	13.500	13.500	118,512
2024-08-28	13.500	13.690	13.410	13.500	13.500	17,533
2024-08-27	13.600	13.800	13.450	13.500	13.500	42,927
2024-08-26	13.600	13.800	13.500	13.600	13.600	1,036,527
2024-08-25	13.600	13.800	13.600	13.600	13.600	11,561
2024-08-22	13.600	13.980	13.590	13.600	13.600	18,940
2024-08-21	13.460	13.700	13.460	13.600	13.600	48,210
2024-08-20	13.460	13.700	13.460	13.460	13.460	12,647
2024-08-19	13.520	13.560	13.310	13.460	13.460	23,934
2024-08-18	13.970	14.000	13.410	13.520	13.520	73,218
2024-08-15	13.500	15.000	13.500	13.970	13.970	696,252
2024-08-14	13.500	13.570	13.400	13.500	13.500	2,672,924
2024-08-13	13.500	13.590	13.470	13.500	13.500	65,197
2024-08-12	13.500	13.540	13.400	13.500	13.500	42,605
2024-08-11	13.500	13.600	13.450	13.500	13.500	42,456
2024-08-08	13.500	13.600	13.410	13.500	13.500	5,597
2024-08-07	13.500	13.650	13.320	13.500	13.500	4,375
2024-08-06	13.600	13.700	13.400	13.500	13.500	566,740
2024-08-05	13.790	13.790	13.360	13.600	13.600	114,216
2024-08-04	13.790	13.790	13.530	13.790	13.790	18,786
2024-08-01	13.600	13.990	13.600	13.790	13.790	345,742
2024-07-31	13.600	13.640	13.600	13.600	13.600	4,292

← NewerPage 9 of 21 · 1,211 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.