Cairo Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 1.450 | 1.500 | 1.360 | 1.360 | 1.360 | 7,718,514 |
| 2026-10-15 | 1.450 | 1.480 | 1.420 | 1.480 | 1.480 | 7,993,096 |
| 2026-10-14 | 1.420 | 1.460 | 1.400 | 1.460 | 1.460 | 9,431,049 |
| 2026-10-13 | 1.460 | 1.500 | 1.340 | 1.400 | 1.400 | 10,641,486 |
| 2026-10-12 | 1.560 | 1.570 | 1.460 | 1.460 | 1.460 | 6,961,413 |
| 2026-10-11 | 1.610 | 1.620 | 1.550 | 1.550 | 1.550 | 5,160,736 |
| 2026-10-07 | 1.620 | 1.630 | 1.600 | 1.610 | 1.610 | 5,547,428 |
| 2026-10-06 | 1.650 | 1.650 | 1.610 | 1.620 | 1.620 | 2,578,554 |
| 2026-10-05 | 1.660 | 1.660 | 1.620 | 1.640 | 1.640 | 5,931,971 |
| 2026-10-04 | 1.630 | 1.650 | 1.610 | 1.650 | 1.650 | 8,599,330 |
| 2026-10-01 | 1.540 | 1.620 | 1.530 | 1.610 | 1.610 | 15,577,450 |
| 2026-09-30 | 1.530 | 1.540 | 1.460 | 1.520 | 1.520 | 10,855,542 |
| 2026-09-29 | 1.550 | 1.590 | 1.520 | 1.520 | 1.520 | 6,773,083 |
| 2026-09-28 | 1.580 | 1.610 | 1.510 | 1.550 | 1.550 | 9,702,598 |
| 2026-09-27 | 1.700 | 1.700 | 1.580 | 1.600 | 1.600 | 8,280,650 |
| 2026-09-24 | 1.710 | 1.710 | 1.630 | 1.660 | 1.660 | 12,656,263 |
| 2026-09-23 | 1.780 | 1.790 | 1.710 | 1.710 | 1.710 | 11,519,372 |
| 2026-09-22 | 1.800 | 1.820 | 1.770 | 1.770 | 1.770 | 7,538,842 |
| 2026-09-21 | 1.880 | 1.880 | 1.780 | 1.790 | 1.790 | 17,805,204 |
| 2026-09-20 | 1.860 | 1.930 | 1.850 | 1.880 | 1.880 | 15,672,916 |
| 2026-09-17 | 1.800 | 1.860 | 1.800 | 1.850 | 1.850 | 6,099,645 |
| 2026-09-16 | 1.820 | 1.830 | 1.800 | 1.810 | 1.810 | 5,725,573 |
| 2026-09-15 | 1.820 | 1.840 | 1.800 | 1.810 | 1.810 | 6,993,390 |
| 2026-09-14 | 1.890 | 1.890 | 1.810 | 1.830 | 1.830 | 11,997,104 |
| 2026-09-13 | 1.910 | 1.930 | 1.880 | 1.880 | 1.880 | 10,447,361 |
| 2026-09-10 | 1.890 | 1.910 | 1.860 | 1.900 | 1.900 | 6,410,577 |
| 2026-09-09 | 1.910 | 1.920 | 1.870 | 1.880 | 1.880 | 10,247,476 |
| 2026-09-08 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 9,357,141 |
| 2026-09-07 | 1.950 | 1.960 | 1.910 | 1.940 | 1.940 | 16,225,891 |
| 2026-09-06 | 1.970 | 2.000 | 1.930 | 1.940 | 1.940 | 34,204,176 |
| 2026-09-03 | 1.860 | 1.950 | 1.850 | 1.940 | 1.940 | 41,464,420 |
| 2026-09-02 | 1.920 | 1.930 | 1.840 | 1.850 | 1.850 | 30,174,282 |
| 2026-09-01 | 1.830 | 1.900 | 1.810 | 1.880 | 1.880 | 24,612,676 |
| 2026-08-31 | 1.800 | 1.840 | 1.790 | 1.820 | 1.820 | 19,392,258 |
| 2026-08-30 | 1.820 | 1.840 | 1.800 | 1.800 | 1.800 | 10,351,378 |
| 2026-08-26 | 1.810 | 1.860 | 1.800 | 1.820 | 1.820 | 24,827,268 |
| 2026-08-25 | 1.850 | 1.910 | 1.790 | 1.810 | 1.810 | 41,662,036 |
| 2026-08-24 | 1.880 | 1.890 | 1.840 | 1.860 | 1.860 | 18,933,222 |
| 2026-08-23 | 1.840 | 1.890 | 1.800 | 1.870 | 1.870 | 46,175,828 |
| 2026-08-20 | 1.780 | 1.870 | 1.740 | 1.830 | 1.830 | 50,914,556 |
| 2026-08-19 | 1.830 | 1.830 | 1.760 | 1.790 | 1.790 | 15,476,998 |
| 2026-08-18 | 1.800 | 1.840 | 1.790 | 1.820 | 1.820 | 26,209,249 |
| 2026-08-17 | 1.860 | 1.880 | 1.780 | 1.800 | 1.800 | 23,826,818 |
| 2026-08-16 | 1.840 | 1.890 | 1.840 | 1.860 | 1.860 | 35,298,124 |
| 2026-08-13 | 1.720 | 1.930 | 1.720 | 1.840 | 1.840 | 161,947,121 |
| 2026-08-12 | 1.710 | 1.730 | 1.710 | 1.720 | 1.720 | 9,573,061 |
| 2026-08-11 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 16,837,263 |
| 2026-08-10 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 15,994,139 |
| 2026-08-09 | 1.690 | 1.720 | 1.690 | 1.700 | 1.700 | 8,435,012 |
| 2026-08-06 | 1.710 | 1.740 | 1.690 | 1.690 | 1.690 | 13,540,368 |
| 2026-08-05 | 1.680 | 1.710 | 1.680 | 1.710 | 1.710 | 8,384,444 |
| 2026-08-04 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 13,259,795 |
| 2026-08-03 | 1.690 | 1.720 | 1.690 | 1.700 | 1.700 | 14,906,022 |
| 2026-08-02 | 1.610 | 1.690 | 1.610 | 1.690 | 1.690 | 12,201,267 |
| 2026-07-30 | 1.670 | 1.670 | 1.600 | 1.610 | 1.610 | 20,767,425 |
| 2026-07-29 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 12,599,814 |
| 2026-07-28 | 1.700 | 1.730 | 1.690 | 1.690 | 1.690 | 22,545,906 |
| 2026-07-27 | 1.720 | 1.740 | 1.700 | 1.700 | 1.700 | 14,564,157 |
| 2026-07-26 | 1.730 | 1.760 | 1.710 | 1.720 | 1.720 | 16,438,807 |
| 2026-07-22 | 1.700 | 1.780 | 1.700 | 1.730 | 1.730 | 57,278,839 |
Page 1 of 5 · 243 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.