Cairo Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 8,064,335 |
| 2026-04-19 | 1.340 | 1.360 | 1.340 | 1.360 | 1.360 | 9,539,625 |
| 2026-04-16 | 1.330 | 1.370 | 1.330 | 1.340 | 1.340 | 28,131,578 |
| 2026-04-15 | 1.330 | 1.350 | 1.330 | 1.330 | 1.330 | 6,978,506 |
| 2026-04-14 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 3,716,292 |
| 2026-04-09 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 6,649,770 |
| 2026-04-08 | 1.300 | 1.350 | 1.300 | 1.330 | 1.330 | 14,765,958 |
| 2026-04-07 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 7,367,228 |
| 2026-04-06 | 1.330 | 1.340 | 1.320 | 1.320 | 1.320 | 5,683,266 |
| 2026-04-05 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 15,845,111 |
| 2026-04-02 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 3,489,746 |
| 2026-04-01 | 1.290 | 1.310 | 1.290 | 1.310 | 1.310 | 2,986,489 |
| 2026-03-31 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 4,815,039 |
| 2026-03-30 | 1.320 | 1.330 | 1.290 | 1.300 | 1.300 | 6,993,105 |
| 2026-03-29 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 5,831,853 |
| 2026-03-26 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 5,556,745 |
| 2026-03-25 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 6,802,499 |
| 2026-03-24 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 6,012,394 |
| 2026-03-18 | 1.320 | 1.340 | 1.320 | 1.330 | 1.330 | 3,748,653 |
| 2026-03-17 | 1.320 | 1.340 | 1.320 | 1.320 | 1.320 | 2,671,087 |
| 2026-03-16 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 3,726,557 |
| 2026-03-15 | 1.340 | 1.360 | 1.320 | 1.330 | 1.330 | 4,878,885 |
| 2026-03-12 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 5,543,568 |
| 2026-03-11 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 7,164,173 |
| 2026-03-10 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 6,757,392 |
| 2026-03-09 | 1.340 | 1.380 | 1.340 | 1.350 | 1.350 | 14,967,289 |
| 2026-03-08 | 1.320 | 1.360 | 1.320 | 1.340 | 1.340 | 15,685,163 |
| 2026-03-05 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 10,385,466 |
| 2026-03-04 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 14,209,755 |
| 2026-03-03 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 7,511,265 |
| 2026-03-02 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 25,810,779 |
| 2026-03-01 | 1.360 | 1.360 | 1.240 | 1.330 | 1.330 | 25,210,547 |
| 2026-02-26 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 8,997,374 |
| 2026-02-25 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 8,989,818 |
| 2026-02-24 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 11,668,569 |
| 2026-02-23 | 1.400 | 1.430 | 1.400 | 1.410 | 1.410 | 17,587,795 |
| 2026-02-22 | 1.430 | 1.450 | 1.400 | 1.400 | 1.400 | 18,488,951 |
| 2026-02-19 | 1.450 | 1.510 | 1.430 | 1.430 | 1.430 | 44,467,514 |
| 2026-02-18 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 4,724,944 |
| 2026-02-17 | 1.440 | 1.470 | 1.440 | 1.450 | 1.450 | 13,503,276 |
| 2026-02-16 | 1.450 | 1.470 | 1.440 | 1.440 | 1.440 | 9,310,979 |
| 2026-02-15 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 14,686,845 |
| 2026-02-12 | 1.430 | 1.480 | 1.430 | 1.450 | 1.450 | 12,843,103 |
| 2026-02-11 | 1.450 | 1.470 | 1.430 | 1.430 | 1.430 | 8,630,357 |
| 2026-02-10 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 5,045,228 |
| 2026-02-09 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 7,538,162 |
| 2026-02-08 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 14,280,828 |
| 2026-02-05 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 13,598,197 |
| 2026-02-04 | 1.450 | 1.530 | 1.450 | 1.490 | 1.490 | 38,318,102 |
| 2026-02-03 | 1.440 | 1.460 | 1.430 | 1.450 | 1.450 | 8,425,704 |
| 2026-02-02 | 1.440 | 1.470 | 1.430 | 1.440 | 1.440 | 10,872,422 |
| 2026-02-01 | 1.400 | 1.460 | 1.390 | 1.440 | 1.440 | 10,201,897 |
| 2026-01-28 | 1.440 | 1.450 | 1.390 | 1.400 | 1.400 | 10,335,137 |
| 2026-01-27 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 10,420,065 |
| 2026-01-26 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 6,736,518 |
| 2026-01-25 | 1.470 | 1.480 | 1.450 | 1.450 | 1.450 | 6,772,035 |
| 2026-01-22 | 1.480 | 1.490 | 1.470 | 1.470 | 1.470 | 6,910,380 |
| 2026-01-21 | 1.460 | 1.500 | 1.440 | 1.480 | 1.480 | 13,903,289 |
| 2026-01-20 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 6,343,669 |
| 2026-01-19 | 1.490 | 1.500 | 1.460 | 1.480 | 1.480 | 7,831,216 |
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.