Cairo Oils & Soap historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	1.460	1.480	1.440	1.450	1.450	9,325,931
2025-10-21	1.470	1.480	1.450	1.460	1.460	8,296,593
2025-10-20	1.440	1.500	1.440	1.470	1.470	18,548,415
2025-10-19	1.430	1.460	1.430	1.440	1.440	8,570,501
2025-10-16	1.430	1.460	1.430	1.430	1.430	12,706,879
2025-10-15	1.430	1.450	1.420	1.430	1.430	19,525,200
2025-10-14	1.450	1.490	1.430	1.430	1.430	32,895,951
2025-10-13	1.470	1.490	1.450	1.450	1.450	22,135,444
2025-10-12	1.500	1.500	1.450	1.470	1.470	11,492,225
2025-10-08	1.500	1.530	1.470	1.500	1.500	16,739,130
2025-10-07	1.480	1.530	1.460	1.500	1.500	51,155,851
2025-10-06	1.430	1.480	1.420	1.480	1.480	45,540,683
2025-10-05	1.420	1.450	1.410	1.430	1.430	22,818,578
2025-10-02	1.450	1.490	1.410	1.420	1.420	66,324,873
2025-10-01	1.330	1.510	1.330	1.450	1.450	116,073,164
2025-09-30	1.360	1.370	1.330	1.330	1.330	10,847,069
2025-09-29	1.380	1.390	1.360	1.360	1.360	11,274,897
2025-09-28	1.360	1.390	1.360	1.380	1.380	15,671,408
2025-09-25	1.350	1.390	1.350	1.360	1.360	24,860,575
2025-09-24	1.330	1.380	1.320	1.350	1.350	17,178,216
2025-09-23	1.310	1.360	1.280	1.330	1.330	28,180,842
2025-09-22	1.330	1.340	1.300	1.310	1.310	7,256,403
2025-09-21	1.340	1.360	1.320	1.330	1.330	8,185,727
2025-09-18	1.360	1.380	1.340	1.340	1.340	6,872,184
2025-09-17	1.350	1.360	1.320	1.360	1.360	10,221,082
2025-09-16	1.400	1.410	1.340	1.350	1.350	13,890,786
2025-09-15	1.410	1.430	1.380	1.400	1.400	7,599,926
2025-09-14	1.440	1.450	1.400	1.410	1.410	12,134,093
2025-09-11	1.460	1.470	1.440	1.440	1.440	10,277,003
2025-09-10	1.490	1.490	1.460	1.460	1.460	15,396,987
2025-09-09	1.480	1.560	1.480	1.490	1.490	13,517,757
2025-09-08	0.310	0.310	0.310	0.310	1.550	70,908,132
2025-09-07	0.320	0.320	0.310	0.310	1.550	152,752,097
2025-09-03	0.310	0.320	0.310	0.320	1.600	203,341,716
2025-09-02	0.310	0.320	0.310	0.310	1.550	148,975,782
2025-09-01	0.310	0.320	0.310	0.310	1.550	175,366,683
2025-08-31	0.330	0.340	0.310	0.310	1.550	535,912,207
2025-08-28	0.310	0.330	0.310	0.330	1.650	324,724,829
2025-08-27	0.310	0.320	0.310	0.310	1.550	142,024,259
2025-08-26	0.320	0.320	0.310	0.310	1.550	157,292,599
2025-08-25	0.320	0.330	0.310	0.320	1.600	191,715,857
2025-08-24	0.320	0.330	0.320	0.320	1.600	130,125,672
2025-08-21	0.320	0.320	0.320	0.320	1.600	83,627,377
2025-08-20	0.330	0.340	0.320	0.320	1.600	267,430,248
2025-08-19	0.340	0.340	0.330	0.330	1.650	162,238,944
2025-08-18	0.340	0.350	0.330	0.340	1.700	117,826,886
2025-08-17	0.340	0.340	0.340	0.340	1.700	109,902,650
2025-08-14	0.340	0.340	0.330	0.340	1.700	79,981,241
2025-08-13	0.340	0.340	0.330	0.340	1.700	91,407,994
2025-08-12	0.330	0.350	0.330	0.340	1.700	155,882,163
2025-08-11	0.330	0.340	0.320	0.330	1.650	162,197,396
2025-08-10	0.340	0.340	0.330	0.330	1.650	137,364,085
2025-08-07	0.350	0.350	0.340	0.340	1.700	237,351,542
2025-08-06	0.360	0.370	0.350	0.350	1.750	122,979,446
2025-08-05	0.360	0.370	0.360	0.360	1.800	102,331,464
2025-08-04	0.370	0.370	0.360	0.360	1.800	76,154,803
2025-08-03	0.370	0.370	0.360	0.370	1.850	112,890,852
2025-07-31	0.360	0.370	0.360	0.370	1.850	113,888,655
2025-07-30	0.370	0.380	0.360	0.360	1.800	199,121,922
2025-07-29	0.360	0.380	0.360	0.370	1.850	286,491,894

← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.