Cairo Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 401 |
| 2022-01-31 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 4,001 |
| 2022-01-30 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 781 |
| 2022-01-26 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 801 |
| 2022-01-25 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2022-01-24 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 433 |
| 2022-01-23 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 590 |
| 2022-01-20 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2022-01-19 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2022-01-18 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 1,039 |
| 2022-01-17 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 93 |
| 2022-01-16 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 1,785 |
| 2022-01-13 | 4.700 | 4.700 | 4.700 | 4.700 | 3.689 | 1 |
| 2022-01-12 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 533 |
| 2022-01-11 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 2,525 |
| 2022-01-10 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 7,885 |
| 2022-01-09 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 4,438 |
| 2022-01-05 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 27,324 |
| 2022-01-04 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2022-01-03 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 4,254 |
| 2022-01-02 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 5,430 |
| 2021-12-30 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 7,527 |
| 2021-12-29 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 1,456 |
| 2021-12-28 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 3,011 |
| 2021-12-27 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 22,056 |
| 2021-12-26 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 29,740 |
| 2021-12-23 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 12,850 |
| 2021-12-22 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 41,259 |
| 2021-12-21 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 318 |
| 2021-12-20 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2021-12-19 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 10,201 |
| 2021-12-16 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2021-12-15 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 2,328 |
| 2021-12-14 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2021-12-13 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 871 |
| 2021-12-12 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 6,522 |
| 2021-12-09 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 4,262 |
| 2021-12-08 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 0 |
| 2021-12-07 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 15,394 |
| 2021-12-06 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 10,836 |
| 2021-12-05 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 4,976 |
| 2021-12-02 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 10,752 |
| 2021-12-01 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 35 |
| 2021-11-30 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 13,198 |
| 2021-11-29 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 8,201 |
| 2021-11-28 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 4,301 |
| 2021-11-25 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 24,471 |
| 2021-11-24 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 43,801 |
| 2021-11-23 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 2,051 |
| 2021-11-22 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 24,552 |
| 2021-11-21 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 4,238 |
| 2021-11-18 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 17,835 |
| 2021-11-17 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 21,058 |
| 2021-11-16 | 4.700 | 4.700 | 3.760 | 4.700 | 3.689 | 17,112 |
| 2021-11-15 | 5.870 | 5.950 | 4.700 | 4.700 | 3.689 | 1,085,549 |
| 2021-11-14 | 6.210 | 6.210 | 5.570 | 5.870 | 4.607 | 1,852,520 |
| 2021-11-11 | 6.170 | 6.330 | 6.070 | 6.210 | 4.874 | 751,928 |
| 2021-11-10 | 6.420 | 6.760 | 6.110 | 6.170 | 4.843 | 658,554 |
| 2021-11-09 | 6.300 | 6.840 | 6.190 | 6.420 | 5.039 | 749,140 |
| 2021-11-08 | 6.190 | 6.700 | 6.190 | 6.300 | 4.945 | 1,074,343 |
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.