Cairo Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.700 | 1.780 | 1.700 | 1.730 | 1.730 | 57,278,839 |
| 2026-07-21 | 1.680 | 1.730 | 1.670 | 1.700 | 1.700 | 35,894,597 |
| 2026-07-20 | 1.680 | 1.720 | 1.670 | 1.680 | 1.680 | 27,327,947 |
| 2026-07-19 | 1.670 | 1.690 | 1.650 | 1.680 | 1.680 | 17,763,451 |
| 2026-07-16 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 18,008,463 |
| 2026-07-15 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 16,980,184 |
| 2026-07-14 | 1.670 | 1.710 | 1.650 | 1.670 | 1.670 | 42,602,138 |
| 2026-07-13 | 1.630 | 1.680 | 1.630 | 1.670 | 1.670 | 54,296,816 |
| 2026-07-12 | 1.630 | 1.660 | 1.620 | 1.630 | 1.630 | 23,417,416 |
| 2026-07-09 | 1.590 | 1.650 | 1.580 | 1.630 | 1.630 | 22,958,264 |
| 2026-07-08 | 1.620 | 1.630 | 1.580 | 1.590 | 1.590 | 17,029,832 |
| 2026-07-07 | 1.600 | 1.660 | 1.600 | 1.620 | 1.620 | 45,433,946 |
| 2026-07-06 | 1.560 | 1.610 | 1.560 | 1.600 | 1.600 | 41,852,626 |
| 2026-07-05 | 1.540 | 1.600 | 1.530 | 1.560 | 1.560 | 24,592,423 |
| 2026-07-01 | 1.520 | 1.560 | 1.500 | 1.540 | 1.540 | 14,335,649 |
| 2026-06-30 | 1.500 | 1.540 | 1.500 | 1.520 | 1.520 | 9,503,288 |
| 2026-06-29 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 13,644,014 |
| 2026-06-28 | 1.530 | 1.540 | 1.480 | 1.480 | 1.480 | 9,989,998 |
| 2026-06-25 | 1.530 | 1.550 | 1.520 | 1.530 | 1.530 | 8,185,219 |
| 2026-06-24 | 1.550 | 1.560 | 1.530 | 1.530 | 1.530 | 6,685,307 |
| 2026-06-23 | 1.590 | 1.600 | 1.550 | 1.550 | 1.550 | 14,292,981 |
| 2026-06-22 | 1.600 | 1.630 | 1.590 | 1.590 | 1.590 | 15,176,074 |
| 2026-06-21 | 1.590 | 1.620 | 1.580 | 1.600 | 1.600 | 22,862,137 |
| 2026-06-17 | 1.620 | 1.650 | 1.590 | 1.590 | 1.590 | 27,153,660 |
| 2026-06-16 | 1.580 | 1.660 | 1.580 | 1.620 | 1.620 | 55,538,133 |
| 2026-06-15 | 1.590 | 1.640 | 1.560 | 1.580 | 1.580 | 20,688,009 |
| 2026-06-14 | 1.550 | 1.610 | 1.550 | 1.590 | 1.590 | 27,572,764 |
| 2026-06-11 | 1.650 | 1.670 | 1.540 | 1.550 | 1.550 | 41,413,843 |
| 2026-06-10 | 1.660 | 1.730 | 1.630 | 1.650 | 1.650 | 60,099,421 |
| 2026-06-09 | 1.630 | 1.680 | 1.630 | 1.660 | 1.660 | 23,445,753 |
| 2026-06-08 | 1.650 | 1.670 | 1.620 | 1.630 | 1.630 | 36,419,985 |
| 2026-06-07 | 1.680 | 1.740 | 1.630 | 1.650 | 1.650 | 95,683,608 |
| 2026-06-04 | 1.570 | 1.710 | 1.560 | 1.680 | 1.680 | 136,194,524 |
| 2026-06-03 | 1.590 | 1.610 | 1.560 | 1.570 | 1.570 | 28,269,279 |
| 2026-06-02 | 1.550 | 1.610 | 1.550 | 1.590 | 1.590 | 27,901,674 |
| 2026-06-01 | 1.530 | 1.570 | 1.530 | 1.550 | 1.550 | 12,001,041 |
| 2026-05-25 | 1.530 | 1.550 | 1.520 | 1.530 | 1.530 | 14,780,069 |
| 2026-05-24 | 1.510 | 1.550 | 1.510 | 1.530 | 1.530 | 13,048,879 |
| 2026-05-21 | 1.530 | 1.560 | 1.490 | 1.510 | 1.510 | 17,765,938 |
| 2026-05-20 | 1.560 | 1.580 | 1.520 | 1.530 | 1.530 | 19,360,122 |
| 2026-05-19 | 1.520 | 1.590 | 1.520 | 1.560 | 1.560 | 31,373,643 |
| 2026-05-18 | 1.580 | 1.590 | 1.520 | 1.520 | 1.520 | 32,076,005 |
| 2026-05-17 | 1.580 | 1.650 | 1.560 | 1.580 | 1.580 | 62,640,922 |
| 2026-05-14 | 1.500 | 1.620 | 1.490 | 1.580 | 1.580 | 110,010,603 |
| 2026-05-13 | 1.490 | 1.530 | 1.490 | 1.500 | 1.500 | 41,128,129 |
| 2026-05-12 | 1.450 | 1.510 | 1.450 | 1.490 | 1.490 | 32,325,361 |
| 2026-05-11 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 10,162,386 |
| 2026-05-10 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 9,818,473 |
| 2026-05-06 | 1.460 | 1.480 | 1.440 | 1.460 | 1.460 | 13,365,748 |
| 2026-05-05 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 10,821,648 |
| 2026-05-04 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 20,585,671 |
| 2026-05-03 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 14,006,142 |
| 2026-04-30 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 20,718,273 |
| 2026-04-29 | 1.470 | 1.520 | 1.470 | 1.480 | 1.480 | 53,624,819 |
| 2026-04-28 | 1.450 | 1.500 | 1.440 | 1.470 | 1.470 | 43,827,372 |
| 2026-04-27 | 1.450 | 1.520 | 1.450 | 1.450 | 1.450 | 48,043,609 |
| 2026-04-26 | 1.410 | 1.480 | 1.410 | 1.450 | 1.450 | 48,102,610 |
| 2026-04-23 | 1.440 | 1.450 | 1.410 | 1.410 | 1.410 | 21,049,106 |
| 2026-04-22 | 1.430 | 1.500 | 1.420 | 1.440 | 1.440 | 88,498,108 |
| 2026-04-21 | 1.350 | 1.470 | 1.350 | 1.430 | 1.430 | 117,313,274 |
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.