Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 606.99 | 609.00 | 586.63 | 587.68 | 587.68 | 8,263 |
| 2026-10-15 | 606.98 | 607.39 | 592.22 | 606.99 | 606.99 | 3,961 |
| 2026-10-14 | 594.11 | 610.00 | 588.00 | 606.98 | 606.98 | 5,634 |
| 2026-10-13 | 592.63 | 606.00 | 586.02 | 594.11 | 594.11 | 10,365 |
| 2026-10-12 | 598.88 | 600.99 | 591.01 | 592.63 | 592.63 | 3,749 |
| 2026-10-11 | 602.90 | 608.00 | 595.19 | 598.88 | 598.88 | 4,047 |
| 2026-10-07 | 599.44 | 619.90 | 586.00 | 602.90 | 602.90 | 6,482 |
| 2026-10-06 | 602.10 | 604.99 | 595.11 | 599.44 | 599.44 | 3,536 |
| 2026-10-05 | 606.25 | 612.99 | 595.01 | 602.10 | 602.10 | 3,162 |
| 2026-10-04 | 599.00 | 613.50 | 599.00 | 606.25 | 606.25 | 9,058 |
| 2026-10-01 | 576.31 | 600.00 | 570.00 | 595.69 | 595.69 | 14,479 |
| 2026-09-30 | 575.51 | 590.70 | 565.26 | 576.31 | 576.31 | 6,925 |
| 2026-09-29 | 560.71 | 594.00 | 558.50 | 575.51 | 575.51 | 13,518 |
| 2026-09-28 | 560.05 | 562.99 | 550.20 | 560.71 | 560.71 | 9,819 |
| 2026-09-27 | 561.41 | 563.00 | 557.72 | 560.05 | 560.05 | 6,576 |
| 2026-09-24 | 563.28 | 570.00 | 556.50 | 561.41 | 561.41 | 5,944 |
| 2026-09-23 | 564.43 | 570.00 | 560.51 | 563.28 | 563.28 | 1,781 |
| 2026-09-22 | 558.97 | 572.99 | 558.97 | 564.43 | 564.43 | 4,851 |
| 2026-09-21 | 556.96 | 563.00 | 556.21 | 558.97 | 558.97 | 6,876 |
| 2026-09-20 | 555.00 | 584.99 | 546.54 | 556.96 | 556.96 | 12,946 |
| 2026-09-17 | 534.98 | 555.00 | 532.24 | 555.00 | 555.00 | 9,568 |
| 2026-09-16 | 533.30 | 541.50 | 531.02 | 532.22 | 532.22 | 3,576 |
| 2026-09-15 | 530.00 | 534.60 | 530.00 | 532.43 | 532.43 | 2,353 |
| 2026-09-14 | 537.95 | 538.99 | 530.00 | 530.32 | 530.32 | 7,103 |
| 2026-09-13 | 539.60 | 540.00 | 535.50 | 536.08 | 536.08 | 3,435 |
| 2026-09-10 | 539.00 | 540.50 | 535.01 | 536.31 | 536.31 | 2,593 |
| 2026-09-09 | 542.00 | 542.00 | 538.00 | 538.57 | 538.57 | 3,072 |
| 2026-09-08 | 543.00 | 546.00 | 540.00 | 540.10 | 540.10 | 3,881 |
| 2026-09-07 | 545.00 | 545.00 | 538.00 | 540.65 | 540.65 | 4,486 |
| 2026-09-06 | 544.00 | 549.99 | 540.00 | 540.59 | 540.59 | 7,472 |
| 2026-09-03 | 546.00 | 555.00 | 542.20 | 544.13 | 544.13 | 6,307 |
| 2026-09-02 | 549.98 | 552.00 | 545.00 | 546.76 | 546.76 | 3,530 |
| 2026-09-01 | 550.00 | 556.90 | 544.50 | 548.97 | 548.97 | 6,552 |
| 2026-08-31 | 555.75 | 564.90 | 546.00 | 548.10 | 548.10 | 11,657 |
| 2026-08-30 | 547.99 | 551.79 | 544.00 | 546.27 | 546.27 | 4,156 |
| 2026-08-26 | 545.00 | 558.96 | 540.53 | 544.16 | 544.16 | 10,591 |
| 2026-08-25 | 546.50 | 550.00 | 540.00 | 540.32 | 540.32 | 3,712 |
| 2026-08-24 | 552.00 | 558.98 | 541.00 | 543.78 | 543.78 | 8,140 |
| 2026-08-23 | 536.00 | 569.99 | 535.00 | 551.38 | 551.38 | 26,808 |
| 2026-08-20 | 528.10 | 565.00 | 525.10 | 532.09 | 532.09 | 27,496 |
| 2026-08-19 | 539.99 | 539.99 | 525.01 | 528.04 | 528.04 | 4,920 |
| 2026-08-18 | 538.84 | 544.00 | 532.01 | 535.89 | 535.89 | 4,989 |
| 2026-08-17 | 534.68 | 550.00 | 531.60 | 538.84 | 538.84 | 10,146 |
| 2026-08-16 | 534.19 | 549.99 | 531.51 | 534.68 | 534.68 | 6,088 |
| 2026-08-13 | 537.52 | 560.00 | 520.00 | 534.19 | 534.19 | 16,861 |
| 2026-08-12 | 552.62 | 569.99 | 536.00 | 537.52 | 537.52 | 14,174 |
| 2026-08-11 | 574.08 | 644.00 | 531.20 | 552.62 | 552.62 | 53,459 |
| 2026-08-10 | 485.69 | 579.00 | 484.20 | 574.08 | 574.08 | 92,896 |
| 2026-08-09 | 484.82 | 491.00 | 484.00 | 485.69 | 485.69 | 12,406 |
| 2026-08-06 | 487.46 | 492.70 | 483.00 | 484.82 | 484.82 | 10,835 |
| 2026-08-05 | 489.61 | 495.00 | 483.21 | 487.46 | 487.46 | 6,865 |
| 2026-08-04 | 503.70 | 510.00 | 486.00 | 489.61 | 489.61 | 17,594 |
| 2026-08-03 | 481.83 | 520.00 | 481.83 | 503.70 | 503.70 | 45,500 |
| 2026-08-02 | 461.39 | 504.94 | 461.39 | 481.83 | 481.83 | 42,506 |
| 2026-07-30 | 464.54 | 471.90 | 455.01 | 461.39 | 461.39 | 6,210 |
| 2026-07-29 | 467.71 | 472.10 | 440.01 | 464.54 | 464.54 | 7,307 |
| 2026-07-28 | 467.22 | 470.00 | 466.01 | 467.71 | 467.71 | 6,001 |
| 2026-07-27 | 468.39 | 471.00 | 466.00 | 467.22 | 467.22 | 7,584 |
| 2026-07-26 | 466.66 | 472.00 | 466.00 | 468.39 | 468.39 | 3,804 |
| 2026-07-22 | 471.11 | 474.98 | 465.00 | 466.66 | 466.66 | 9,847 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-12 | 16.7400 EGP |
| 2024-12-24 | 12.8300 EGP |
| 2023-12-06 | 5.0000 EGP |
| 2022-11-13 | 5.5300 EGP |
| 2021-11-08 | 4.0000 EGP |
| 2020-11-02 | 3.2000 EGP |
| 2019-10-29 | 2.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.