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
2026-10-18	37.550	37.550	35.010	35.400	35.400	312,453
2026-10-15	38.200	38.200	36.110	37.770	37.770	370,794
2026-10-14	36.540	38.340	36.540	38.190	38.190	302,962
2026-10-13	36.800	37.390	35.510	36.540	36.540	564,084
2026-10-12	37.560	38.200	36.050	36.620	36.620	488,649
2026-10-11	39.440	39.850	37.500	37.530	37.530	529,872
2026-10-07	40.000	40.200	39.210	39.420	39.420	1,003,146
2026-10-06	40.450	40.790	39.400	39.490	39.490	395,284
2026-10-05	39.940	41.500	39.700	40.190	40.190	1,120,375
2026-10-04	39.550	40.400	39.500	39.850	39.850	489,841
2026-10-01	38.380	39.780	38.150	39.290	39.290	407,873
2026-09-30	38.250	38.790	37.000	38.080	38.080	354,791
2026-09-29	39.000	39.300	37.800	38.230	38.230	236,077
2026-09-28	39.100	39.500	37.010	38.630	38.630	633,458
2026-09-27	39.290	40.200	39.000	39.070	39.070	483,849
2026-09-24	39.950	40.000	38.850	39.070	39.070	519,355
2026-09-23	40.400	40.690	39.690	39.910	39.910	399,916
2026-09-22	40.990	41.000	39.810	40.350	40.350	418,988
2026-09-21	40.400	41.400	38.550	41.000	41.000	1,113,404
2026-09-20	41.000	41.490	40.000	40.350	40.350	892,204
2026-09-17	39.050	41.000	39.000	40.650	40.650	1,048,301
2026-09-16	39.810	40.350	38.310	39.000	39.000	718,167
2026-09-15	39.520	40.200	38.010	39.810	39.810	1,234,574
2026-09-14	39.500	41.740	39.010	39.340	39.340	4,920,014
2026-09-13	37.310	39.400	36.800	38.400	38.400	1,111,555
2026-09-10	38.360	38.360	36.800	37.000	37.000	453,104
2026-09-09	38.400	38.400	37.420	38.360	38.360	598,047
2026-09-08	36.620	38.490	36.620	38.400	38.400	658,589
2026-09-07	37.900	38.120	36.500	37.170	37.170	452,288
2026-09-06	35.560	38.700	35.560	37.930	37.930	1,660,547
2026-09-03	35.450	35.450	34.020	35.000	35.000	497,806
2026-09-02	34.500	35.500	33.200	34.990	34.990	1,778,461
2026-09-01	33.470	34.680	33.100	33.990	33.990	853,036
2026-08-31	33.810	34.690	32.100	32.570	32.570	1,144,292
2026-08-30	34.500	34.750	33.500	33.740	33.740	355,335
2026-08-26	35.940	35.940	34.000	34.300	34.300	501,650
2026-08-25	35.830	36.360	34.300	35.490	35.490	476,302
2026-08-24	36.920	36.920	35.800	35.830	35.830	676,106
2026-08-23	37.200	37.640	36.500	36.710	36.710	385,373
2026-08-20	37.680	37.680	36.700	37.180	37.180	355,411
2026-08-19	37.500	38.000	36.950	37.640	37.640	647,354
2026-08-18	37.300	38.660	37.300	37.450	37.450	1,290,486
2026-08-17	38.490	38.990	36.900	37.300	37.300	1,417,541
2026-08-16	38.230	39.700	38.230	38.490	38.490	1,560,055
2026-08-13	38.500	39.000	37.700	38.230	38.230	1,420,235
2026-08-12	38.980	40.800	38.500	38.500	38.500	2,458,125
2026-08-11	38.500	39.000	38.060	38.980	38.980	517,480
2026-08-10	38.530	39.650	38.250	38.500	38.500	1,295,648
2026-08-09	36.300	39.200	36.300	38.530	38.530	1,722,955
2026-08-06	35.620	36.990	35.620	36.300	36.300	778,358
2026-08-05	35.450	36.500	35.450	35.620	35.620	378,920
2026-08-04	36.500	36.740	35.200	35.450	35.450	468,596
2026-08-03	36.860	37.550	36.310	36.500	36.500	830,015
2026-08-02	34.950	37.240	34.950	36.860	36.860	2,137,728
2026-07-30	36.250	36.250	34.360	34.950	34.950	1,609,677
2026-07-29	35.800	36.940	35.650	36.250	36.250	2,288,559
2026-07-28	34.000	36.500	33.560	35.800	35.800	5,118,856
2026-07-27	31.860	34.800	31.800	34.000	34.000	3,969,177
2026-07-26	31.690	32.400	31.610	31.860	31.860	572,777
2026-07-22	31.600	32.250	31.600	31.690	31.690	795,643

Page 1 of 3 · 121 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.