Cairo Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 0.780 | 0.780 | 0.630 | 0.780 | 3.320 | 12,897 |
| 2022-04-27 | 0.780 | 0.780 | 0.630 | 0.780 | 3.320 | 1,127 |
| 2022-04-26 | 0.780 | 0.780 | 0.630 | 0.780 | 3.320 | 16,238 |
| 2022-04-21 | 0.780 | 0.780 | 0.630 | 0.780 | 3.320 | 10,901 |
| 2022-04-20 | 0.780 | 0.780 | 0.630 | 0.780 | 3.320 | 43,174 |
| 2022-04-19 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 412 |
| 2022-04-18 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 910 |
| 2022-04-17 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 101 |
| 2022-04-14 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 450 |
| 2022-04-13 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 741 |
| 2022-04-12 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 684 |
| 2022-04-11 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 3,480 |
| 2022-04-10 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 465 |
| 2022-04-07 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 1,060 |
| 2022-04-06 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 1,462 |
| 2022-04-05 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 455 |
| 2022-04-04 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 1,461 |
| 2022-04-03 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 77,167 |
| 2022-03-31 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 11,551 |
| 2022-03-30 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 4,789 |
| 2022-03-29 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 401 |
| 2022-03-28 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 5,596 |
| 2022-03-27 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 16,567 |
| 2022-03-24 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 16,042 |
| 2022-03-23 | 0.780 | 0.780 | 0.740 | 0.780 | 3.320 | 7,687 |
| 2022-03-22 | 0.820 | 0.820 | 0.780 | 0.780 | 3.320 | 597,830 |
| 2022-03-21 | 0.870 | 0.870 | 0.820 | 0.820 | 3.491 | 378,743 |
| 2022-03-20 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 887 |
| 2022-03-17 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 1,512 |
| 2022-03-16 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 26 |
| 2022-03-15 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-03-14 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-03-13 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-03-10 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-03-09 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-03-08 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-03-07 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 6 |
| 2022-03-06 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-03-03 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 12 |
| 2022-03-02 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 94 |
| 2022-03-01 | 4.700 | 4.700 | 4.700 | 4.700 | 3.689 | 10 |
| 2022-02-28 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 217 |
| 2022-02-27 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-02-24 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-02-23 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-02-22 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 3 |
| 2022-02-21 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 1,001 |
| 2022-02-20 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 0 |
| 2022-02-17 | 4.700 | 4.700 | 4.470 | 4.700 | 3.689 | 2 |
| 2022-02-16 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2022-02-15 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 276 |
| 2022-02-14 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 1,031 |
| 2022-02-13 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 78 |
| 2022-02-10 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 220 |
| 2022-02-09 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 7,991 |
| 2022-02-08 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2022-02-07 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 2,581 |
| 2022-02-06 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 2,026 |
| 2022-02-03 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 471 |
| 2022-02-02 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
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.