Cairo Oils & Soap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.330	0.330	0.320	0.330	1.405	47,745,090
2024-01-21	0.330	0.330	0.330	0.330	1.405	12,335,873
2024-01-18	0.330	0.330	0.320	0.330	1.405	57,662,917
2024-01-17	0.340	0.340	0.330	0.330	1.405	68,879,182
2024-01-16	0.340	0.340	0.340	0.340	1.447	74,205,416
2024-01-15	0.330	0.340	0.330	0.340	1.447	117,493,674
2024-01-14	0.330	0.340	0.330	0.330	1.405	57,614,068
2024-01-11	0.330	0.340	0.330	0.330	1.405	89,757,866
2024-01-10	0.330	0.330	0.320	0.330	1.405	54,200,417
2024-01-09	0.330	0.330	0.320	0.330	1.405	78,687,018
2024-01-08	0.320	0.330	0.320	0.330	1.405	63,826,474
2024-01-04	0.330	0.330	0.320	0.320	1.362	56,823,909
2024-01-03	0.320	0.340	0.320	0.330	1.405	88,936,523
2024-01-02	0.320	0.330	0.320	0.320	1.362	94,993,396
2023-12-31	0.320	0.330	0.310	0.320	1.362	69,023,746
2023-12-28	0.330	0.330	0.320	0.320	1.362	109,943,366
2023-12-27	0.340	0.350	0.320	0.330	1.405	177,055,024
2023-12-26	0.340	0.370	0.340	0.340	1.447	329,378,651
2023-12-25	0.310	0.350	0.300	0.340	1.447	310,905,303
2023-12-24	0.320	0.330	0.300	0.310	1.320	136,377,354
2023-12-21	0.310	0.340	0.310	0.320	1.362	268,455,497
2023-12-20	0.320	0.330	0.300	0.310	1.320	164,948,631
2023-12-19	0.280	0.320	0.270	0.320	1.362	379,444,593
2023-12-18	0.280	0.290	0.270	0.280	1.192	101,968,076
2023-12-17	0.280	0.300	0.280	0.280	1.192	190,515,219
2023-12-14	0.260	0.280	0.250	0.280	1.192	218,031,126
2023-12-13	0.280	0.280	0.260	0.260	1.107	181,837,327
2023-12-12	0.240	0.280	0.240	0.280	1.192	213,891,238
2023-12-11	0.250	0.250	0.240	0.240	1.022	37,292,702
2023-12-10	0.240	0.260	0.240	0.250	1.064	46,766,442
2023-12-07	0.250	0.250	0.240	0.240	1.022	34,531,840
2023-12-06	0.250	0.260	0.250	0.250	1.064	20,563,722
2023-12-05	0.260	0.260	0.250	0.250	1.064	25,626,160
2023-12-04	0.260	0.260	0.250	0.260	1.107	37,064,246
2023-12-03	0.260	0.270	0.260	0.260	1.107	58,758,542
2023-11-30	0.240	0.270	0.240	0.260	1.107	144,884,570
2023-11-29	0.250	0.250	0.240	0.240	1.022	30,057,249
2023-11-28	0.250	0.250	0.240	0.250	1.064	38,847,945
2023-11-27	0.250	0.260	0.250	0.250	1.064	55,013,235
2023-11-26	0.250	0.250	0.240	0.250	1.064	21,071,429
2023-11-23	0.240	0.250	0.240	0.250	1.064	35,478,383
2023-11-22	0.250	0.250	0.240	0.240	1.022	26,215,218
2023-11-21	0.240	0.250	0.230	0.250	1.064	37,550,779
2023-11-20	0.240	0.240	0.240	0.240	1.022	21,918,021
2023-11-19	0.240	0.250	0.240	0.240	1.022	31,514,231
2023-11-16	0.240	0.240	0.240	0.240	1.022	19,567,168
2023-11-15	0.240	0.250	0.240	0.240	1.022	29,558,431
2023-11-14	0.250	0.250	0.240	0.240	1.022	32,000,000
2023-11-13	0.240	0.260	0.240	0.250	1.064	73,874,568
2023-11-12	0.230	0.240	0.230	0.240	1.022	24,713,458
2023-11-09	0.230	0.240	0.230	0.230	0.979	37,730,413
2023-11-08	0.230	0.230	0.220	0.230	0.979	15,240,525
2023-11-07	0.230	0.230	0.220	0.230	0.979	17,756,275
2023-11-06	0.220	0.240	0.220	0.230	0.979	46,878,608
2023-11-05	0.220	0.220	0.220	0.220	0.937	16,330,259
2023-11-02	0.220	0.220	0.220	0.220	0.937	13,351,465
2023-11-01	0.220	0.230	0.210	0.220	0.937	17,454,788
2023-10-31	0.230	0.230	0.220	0.220	0.937	16,286,615
2023-10-30	0.220	0.240	0.220	0.230	0.979	34,788,190
2023-10-29	0.220	0.230	0.220	0.220	0.937	18,550,977

← NewerPage 12 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.