Cairo Oils & Soap historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.220	0.230	0.220	0.220	1.100	8,758,727
2024-04-21	0.220	0.230	0.220	0.220	1.100	16,072,282
2024-04-18	0.220	0.230	0.210	0.220	1.100	29,882,949
2024-04-17	0.230	0.230	0.220	0.220	1.100	21,303,508
2024-04-16	0.230	0.240	0.220	0.230	1.150	26,318,672
2024-04-15	0.220	0.230	0.210	0.230	1.150	34,683,354
2024-04-08	0.220	0.230	0.220	0.220	1.100	25,303,914
2024-04-07	0.220	0.230	0.220	0.220	1.100	38,936,208
2024-04-04	0.200	0.230	0.200	0.220	1.100	55,189,306
2024-04-03	0.210	0.210	0.200	0.200	1.000	8,569,482
2024-04-02	0.210	0.210	0.200	0.210	1.050	15,820,366
2024-04-01	0.200	0.210	0.200	0.210	1.050	19,491,630
2024-03-31	0.210	0.210	0.200	0.200	1.000	20,552,117
2024-03-28	0.210	0.220	0.210	0.210	1.050	15,310,664
2024-03-27	0.220	0.220	0.210	0.210	1.050	33,080,539
2024-03-26	0.220	0.230	0.220	0.220	1.100	32,604,258
2024-03-25	0.220	0.230	0.220	0.220	1.100	14,124,567
2024-03-24	0.220	0.230	0.220	0.220	1.100	31,898,514
2024-03-21	0.220	0.220	0.220	0.220	1.100	30,999,641
2024-03-20	0.220	0.230	0.220	0.220	1.100	35,357,073
2024-03-19	0.240	0.250	0.220	0.220	1.100	41,555,063
2024-03-18	0.260	0.290	0.240	0.240	1.200	73,198,071
2024-03-17	0.250	0.260	0.220	0.260	1.300	54,057,268
2024-03-14	0.260	0.270	0.250	0.250	1.064	18,339,034
2024-03-13	0.270	0.280	0.260	0.260	1.107	14,646,445
2024-03-12	0.280	0.290	0.260	0.270	1.149	16,969,599
2024-03-11	0.290	0.290	0.280	0.280	1.192	16,865,925
2024-03-10	0.290	0.290	0.290	0.290	1.235	20,558,409
2024-03-07	0.290	0.290	0.280	0.290	1.235	18,092,166
2024-03-06	0.300	0.300	0.290	0.290	1.235	28,081,598
2024-03-05	0.300	0.300	0.290	0.300	1.277	19,843,678
2024-03-04	0.300	0.300	0.300	0.300	1.277	23,123,257
2024-03-03	0.290	0.310	0.290	0.300	1.277	24,948,138
2024-02-29	0.300	0.300	0.290	0.290	1.235	16,826,101
2024-02-28	0.310	0.310	0.300	0.300	1.277	17,475,847
2024-02-27	0.310	0.320	0.300	0.310	1.320	24,119,773
2024-02-26	0.310	0.320	0.310	0.310	1.320	17,532,548
2024-02-25	0.330	0.330	0.290	0.310	1.320	48,660,108
2024-02-22	0.330	0.340	0.320	0.330	1.405	85,166,245
2024-02-21	0.330	0.330	0.320	0.330	1.405	31,184,943
2024-02-20	0.330	0.330	0.320	0.330	1.405	51,623,512
2024-02-19	0.330	0.330	0.320	0.330	1.405	43,297,081
2024-02-18	0.310	0.340	0.310	0.330	1.405	107,081,018
2024-02-15	0.300	0.310	0.300	0.310	1.320	33,243,840
2024-02-14	0.300	0.310	0.300	0.300	1.277	27,903,548
2024-02-13	0.300	0.300	0.290	0.300	1.277	29,561,196
2024-02-12	0.300	0.300	0.280	0.300	1.277	24,823,904
2024-02-11	0.310	0.310	0.300	0.300	1.277	27,871,149
2024-02-08	0.300	0.310	0.300	0.310	1.320	23,857,475
2024-02-07	0.300	0.310	0.300	0.300	1.277	27,443,697
2024-02-06	0.310	0.310	0.300	0.300	1.277	34,371,449
2024-02-05	0.300	0.320	0.300	0.310	1.320	29,827,288
2024-02-04	0.320	0.320	0.290	0.300	1.277	32,683,022
2024-02-01	0.300	0.320	0.260	0.320	1.362	46,771,890
2024-01-31	0.340	0.350	0.300	0.300	1.277	74,103,031
2024-01-30	0.320	0.350	0.320	0.340	1.447	114,707,374
2024-01-29	0.320	0.330	0.320	0.320	1.362	44,880,027
2024-01-28	0.320	0.330	0.320	0.320	1.362	35,709,564
2024-01-24	0.320	0.320	0.320	0.320	1.362	26,003,198
2024-01-23	0.330	0.330	0.320	0.320	1.362	35,142,502

← NewerPage 11 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.