Cairo Oils & Soap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.370	0.380	0.360	0.360	1.800	183,380,228
2025-07-27	0.360	0.370	0.360	0.370	1.850	260,553,719
2025-07-23	0.350	0.360	0.340	0.360	1.800	279,119,369
2025-07-22	0.350	0.360	0.340	0.350	1.750	111,004,505
2025-07-21	0.340	0.360	0.340	0.350	1.750	237,187,959
2025-07-20	0.330	0.340	0.330	0.340	1.700	200,401,921
2025-07-17	0.320	0.340	0.320	0.330	1.650	130,011,134
2025-07-16	0.330	0.330	0.320	0.320	1.600	40,390,445
2025-07-15	0.330	0.330	0.330	0.330	1.650	50,569,782
2025-07-14	0.330	0.330	0.320	0.330	1.650	28,597,238
2025-07-13	0.330	0.340	0.320	0.330	1.650	52,334,112
2025-07-10	0.330	0.330	0.320	0.330	1.650	28,699,218
2025-07-09	0.330	0.330	0.330	0.330	1.650	32,192,131
2025-07-07	0.340	0.350	0.330	0.330	1.650	121,451,120
2025-07-06	0.320	0.340	0.320	0.340	1.700	164,749,472
2025-07-02	0.310	0.320	0.310	0.320	1.600	33,803,382
2025-07-01	0.310	0.320	0.310	0.310	1.550	30,133,657
2025-06-30	0.320	0.330	0.310	0.310	1.550	89,461,382
2025-06-29	0.310	0.320	0.310	0.320	1.600	46,668,764
2025-06-25	0.300	0.310	0.300	0.310	1.550	60,987,563
2025-06-24	0.290	0.310	0.290	0.300	1.500	73,646,045
2025-06-23	0.290	0.290	0.290	0.290	1.450	31,051,645
2025-06-22	0.280	0.290	0.270	0.290	1.450	34,674,306
2025-06-19	0.290	0.290	0.280	0.280	1.400	38,556,806
2025-06-18	0.290	0.290	0.280	0.290	1.450	31,639,687
2025-06-17	0.300	0.300	0.290	0.290	1.450	40,517,676
2025-06-16	0.290	0.300	0.290	0.300	1.500	45,179,398
2025-06-15	0.320	0.320	0.280	0.290	1.450	60,253,369
2025-06-12	0.340	0.340	0.320	0.320	1.600	90,194,117
2025-06-11	0.330	0.350	0.330	0.340	1.700	228,233,649
2025-06-10	0.310	0.330	0.310	0.330	1.650	101,269,042
2025-06-04	0.310	0.320	0.310	0.310	1.550	89,433,478
2025-06-03	0.300	0.320	0.300	0.310	1.550	149,302,143
2025-06-02	0.290	0.300	0.290	0.300	1.500	65,746,826
2025-06-01	0.310	0.310	0.290	0.290	1.450	105,654,220
2025-05-29	0.320	0.320	0.310	0.310	1.550	106,102,282
2025-05-28	0.320	0.330	0.320	0.320	1.600	85,300,826
2025-05-27	0.320	0.330	0.320	0.320	1.600	109,223,277
2025-05-26	0.320	0.330	0.320	0.320	1.600	23,893,961
2025-05-25	0.320	0.330	0.320	0.320	1.600	28,527,351
2025-05-22	0.320	0.320	0.320	0.320	1.600	25,231,941
2025-05-21	0.320	0.320	0.320	0.320	1.600	34,451,055
2025-05-20	0.320	0.320	0.320	0.320	1.600	22,767,782
2025-05-19	0.320	0.320	0.320	0.320	1.600	27,753,234
2025-05-18	0.330	0.340	0.320	0.320	1.600	32,181,837
2025-05-15	0.340	0.340	0.330	0.330	1.650	25,966,848
2025-05-14	0.340	0.340	0.330	0.340	1.700	29,615,813
2025-05-13	0.340	0.340	0.340	0.340	1.700	43,070,380
2025-05-12	0.340	0.340	0.340	0.340	1.700	19,728,624
2025-05-11	0.340	0.350	0.340	0.340	1.700	36,033,401
2025-05-08	0.340	0.340	0.340	0.340	1.700	34,652,885
2025-05-07	0.340	0.350	0.340	0.340	1.700	122,238,392
2025-05-06	0.340	0.350	0.340	0.340	1.700	39,738,216
2025-05-05	0.350	0.350	0.340	0.340	1.700	38,875,650
2025-05-04	0.350	0.350	0.350	0.350	1.750	48,226,503
2025-04-30	0.350	0.350	0.340	0.350	1.750	53,545,119
2025-04-29	0.350	0.360	0.350	0.350	1.750	71,782,311
2025-04-28	0.350	0.360	0.340	0.350	1.750	126,448,760
2025-04-27	0.350	0.350	0.340	0.350	1.750	55,300,527
2025-04-23	0.340	0.350	0.340	0.350	1.750	92,539,357

← NewerPage 6 of 21 · 1,215 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.