Cairo Oils & Soap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 1.390 | 1.500 | 1.390 | 1.490 | 1.490 | 25,854,540 |
| 2026-01-15 | 1.420 | 1.450 | 1.380 | 1.390 | 1.390 | 12,520,252 |
| 2026-01-14 | 1.470 | 1.480 | 1.390 | 1.420 | 1.420 | 16,273,442 |
| 2026-01-13 | 1.530 | 1.540 | 1.470 | 1.470 | 1.470 | 15,362,425 |
| 2026-01-12 | 1.560 | 1.600 | 1.510 | 1.530 | 1.530 | 27,033,716 |
| 2026-01-11 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 12,171,332 |
| 2026-01-08 | 1.590 | 1.610 | 1.550 | 1.560 | 1.560 | 17,446,714 |
| 2026-01-06 | 1.590 | 1.610 | 1.580 | 1.590 | 1.590 | 19,892,163 |
| 2026-01-05 | 1.590 | 1.650 | 1.560 | 1.590 | 1.590 | 58,395,727 |
| 2026-01-04 | 1.550 | 1.680 | 1.550 | 1.590 | 1.590 | 91,359,947 |
| 2025-12-31 | 1.480 | 1.630 | 1.480 | 1.550 | 1.550 | 158,372,682 |
| 2025-12-30 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 7,332,565 |
| 2025-12-29 | 1.490 | 1.510 | 1.470 | 1.490 | 1.490 | 10,553,348 |
| 2025-12-28 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 7,066,632 |
| 2025-12-25 | 1.500 | 1.520 | 1.480 | 1.480 | 1.480 | 18,380,660 |
| 2025-12-24 | 1.450 | 1.540 | 1.450 | 1.500 | 1.500 | 68,375,170 |
| 2025-12-23 | 1.460 | 1.470 | 1.430 | 1.450 | 1.450 | 17,079,466 |
| 2025-12-22 | 1.490 | 1.510 | 1.460 | 1.460 | 1.460 | 14,937,742 |
| 2025-12-21 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 31,656,210 |
| 2025-12-18 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 31,175,792 |
| 2025-12-17 | 1.460 | 1.480 | 1.450 | 1.450 | 1.450 | 9,705,346 |
| 2025-12-16 | 1.440 | 1.500 | 1.440 | 1.460 | 1.460 | 46,488,962 |
| 2025-12-15 | 1.430 | 1.460 | 1.430 | 1.440 | 1.440 | 8,819,336 |
| 2025-12-14 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 10,249,636 |
| 2025-12-11 | 1.440 | 1.460 | 1.420 | 1.420 | 1.420 | 9,680,017 |
| 2025-12-10 | 1.420 | 1.460 | 1.420 | 1.440 | 1.440 | 13,910,512 |
| 2025-12-09 | 1.420 | 1.440 | 1.410 | 1.420 | 1.420 | 5,947,407 |
| 2025-12-08 | 1.420 | 1.470 | 1.410 | 1.420 | 1.420 | 25,160,634 |
| 2025-12-07 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 6,096,088 |
| 2025-12-04 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 6,001,828 |
| 2025-12-03 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 5,683,165 |
| 2025-12-02 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 8,437,448 |
| 2025-12-01 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 6,021,637 |
| 2025-11-30 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 8,275,839 |
| 2025-11-27 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 12,297,624 |
| 2025-11-26 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 3,959,574 |
| 2025-11-25 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 4,737,963 |
| 2025-11-24 | 1.440 | 1.460 | 1.410 | 1.420 | 1.420 | 9,963,517 |
| 2025-11-23 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 18,437,000 |
| 2025-11-20 | 1.380 | 1.430 | 1.380 | 1.400 | 1.400 | 8,007,183 |
| 2025-11-19 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 4,927,397 |
| 2025-11-18 | 1.400 | 1.420 | 1.380 | 1.390 | 1.390 | 6,157,356 |
| 2025-11-17 | 1.390 | 1.440 | 1.390 | 1.400 | 1.400 | 11,526,919 |
| 2025-11-16 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 4,676,565 |
| 2025-11-13 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 6,555,110 |
| 2025-11-12 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 7,602,924 |
| 2025-11-11 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 4,707,799 |
| 2025-11-10 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 6,258,124 |
| 2025-11-09 | 1.430 | 1.460 | 1.420 | 1.430 | 1.430 | 10,528,577 |
| 2025-11-06 | 1.430 | 1.460 | 1.430 | 1.430 | 1.430 | 8,147,506 |
| 2025-11-05 | 1.460 | 1.470 | 1.430 | 1.430 | 1.430 | 9,053,349 |
| 2025-11-04 | 1.450 | 1.480 | 1.450 | 1.460 | 1.460 | 5,920,177 |
| 2025-11-03 | 1.450 | 1.480 | 1.440 | 1.450 | 1.450 | 5,971,735 |
| 2025-11-02 | 1.460 | 1.480 | 1.430 | 1.450 | 1.450 | 7,512,619 |
| 2025-10-30 | 1.470 | 1.490 | 1.460 | 1.460 | 1.460 | 5,715,045 |
| 2025-10-29 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 10,023,245 |
| 2025-10-28 | 1.520 | 1.540 | 1.490 | 1.490 | 1.490 | 27,481,848 |
| 2025-10-27 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 24,938,447 |
| 2025-10-26 | 1.490 | 1.520 | 1.480 | 1.500 | 1.500 | 18,544,677 |
| 2025-10-23 | 1.450 | 1.530 | 1.440 | 1.490 | 1.490 | 42,420,763 |
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.