Cairo Oils & Soap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.330	0.350	0.330	0.340	1.700	121,373,869
2025-04-17	0.330	0.340	0.330	0.330	1.650	34,764,369
2025-04-16	0.340	0.340	0.330	0.330	1.650	42,185,475
2025-04-15	0.340	0.350	0.340	0.340	1.700	67,935,806
2025-04-14	0.340	0.350	0.340	0.340	1.700	83,464,257
2025-04-13	0.340	0.340	0.340	0.340	1.700	78,253,956
2025-04-10	0.320	0.350	0.320	0.340	1.700	289,233,276
2025-04-09	0.320	0.340	0.320	0.320	1.600	123,085,031
2025-04-08	0.320	0.330	0.320	0.320	1.600	50,727,007
2025-04-07	0.320	0.330	0.310	0.320	1.600	92,775,614
2025-04-06	0.340	0.340	0.310	0.320	1.600	85,130,139
2025-04-03	0.340	0.340	0.330	0.340	1.700	68,959,516
2025-03-27	0.350	0.350	0.330	0.340	1.700	106,707,780
2025-03-26	0.330	0.390	0.280	0.350	1.750	357,348,387
2025-03-25	0.330	0.330	0.330	0.330	1.650	58,346,604
2025-03-24	0.340	0.340	0.330	0.330	1.650	49,392,971
2025-03-23	0.330	0.350	0.330	0.340	1.700	76,438,093
2025-03-20	0.330	0.340	0.330	0.330	1.650	44,567,162
2025-03-19	0.330	0.340	0.330	0.330	1.650	47,475,975
2025-03-18	0.330	0.340	0.330	0.330	1.650	78,156,144
2025-03-17	0.350	0.350	0.330	0.330	1.650	101,161,330
2025-03-16	0.360	0.360	0.340	0.350	1.750	117,512,207
2025-03-13	0.390	0.390	0.320	0.360	1.800	334,526,184
2025-03-12	0.350	0.390	0.350	0.390	1.950	279,793,133
2025-03-11	0.350	0.350	0.340	0.350	1.750	100,480,866
2025-03-10	0.350	0.360	0.350	0.350	1.750	142,945,652
2025-03-09	0.360	0.370	0.350	0.350	1.750	129,082,933
2025-03-06	0.360	0.370	0.360	0.360	1.800	125,789,213
2025-03-05	0.370	0.370	0.360	0.360	1.800	131,695,375
2025-03-04	0.370	0.370	0.370	0.370	1.850	95,841,585
2025-03-03	0.370	0.380	0.370	0.370	1.850	127,610,476
2025-03-02	0.390	0.400	0.370	0.370	1.850	200,483,772
2025-02-27	0.390	0.430	0.390	0.390	1.950	221,895,972
2025-02-26	0.390	0.400	0.390	0.390	1.950	146,534,444
2025-02-25	0.400	0.400	0.390	0.390	1.950	167,503,559
2025-02-24	0.410	0.410	0.400	0.400	2.000	271,388,831
2025-02-23	0.390	0.410	0.390	0.410	2.050	225,397,450
2025-02-20	0.410	0.410	0.390	0.390	1.950	204,251,797
2025-02-19	0.410	0.420	0.400	0.410	2.050	346,416,149
2025-02-18	0.390	0.410	0.380	0.410	2.050	394,945,780
2025-02-17	0.400	0.410	0.380	0.390	1.950	289,907,221
2025-02-16	0.400	0.420	0.390	0.400	2.000	296,965,276
2025-02-13	0.410	0.430	0.390	0.400	2.000	574,334,160
2025-02-12	0.380	0.410	0.370	0.410	2.050	773,043,335
2025-02-11	0.420	0.430	0.380	0.380	1.900	421,564,236
2025-02-10	0.410	0.450	0.400	0.420	2.100	725,000,185
2025-02-09	0.390	0.440	0.390	0.410	2.050	809,512,936
2025-02-06	0.330	0.390	0.320	0.390	1.950	620,273,277
2025-02-05	0.320	0.350	0.320	0.330	1.650	595,921,319
2025-02-04	0.270	0.320	0.270	0.320	1.600	940,156,055
2025-02-03	0.270	0.280	0.270	0.270	1.350	71,356,485
2025-02-02	0.270	0.280	0.260	0.270	1.350	100,360,087
2025-01-30	0.270	0.270	0.270	0.270	1.350	44,242,406
2025-01-29	0.270	0.270	0.270	0.270	1.350	42,476,877
2025-01-28	0.270	0.280	0.270	0.270	1.350	54,601,626
2025-01-27	0.270	0.280	0.270	0.270	1.350	146,972,198
2025-01-26	0.270	0.280	0.270	0.270	1.350	73,609,764
2025-01-23	0.270	0.280	0.270	0.270	1.350	110,484,953
2025-01-22	0.270	0.280	0.270	0.270	1.350	81,175,771
2025-01-21	0.280	0.290	0.270	0.270	1.350	174,485,396

← NewerPage 7 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.