Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 69.480 | 70.000 | 69.300 | 69.480 | 58.129 | 4,207 |
| 2024-07-29 | 69.480 | 70.000 | 69.030 | 69.480 | 58.129 | 2,138 |
| 2024-07-28 | 69.480 | 70.890 | 69.480 | 69.480 | 58.129 | 3,718 |
| 2024-07-24 | 69.480 | 70.970 | 69.480 | 69.480 | 58.129 | 2,143 |
| 2024-07-23 | 70.000 | 70.890 | 68.550 | 69.480 | 58.129 | 4,642 |
| 2024-07-22 | 69.800 | 70.000 | 69.800 | 70.000 | 58.564 | 8,009 |
| 2024-07-21 | 69.860 | 70.970 | 69.010 | 69.500 | 58.146 | 4,452 |
| 2024-07-18 | 68.520 | 70.400 | 68.350 | 69.860 | 58.447 | 7,514 |
| 2024-07-17 | 68.520 | 68.520 | 68.120 | 68.520 | 57.326 | 416 |
| 2024-07-16 | 68.520 | 69.000 | 68.000 | 68.520 | 57.326 | 2,251 |
| 2024-07-15 | 69.860 | 69.860 | 68.000 | 68.520 | 57.326 | 10,209 |
| 2024-07-14 | 69.860 | 70.000 | 68.200 | 69.860 | 58.447 | 92 |
| 2024-07-10 | 70.570 | 70.570 | 67.040 | 69.860 | 58.447 | 4,869 |
| 2024-07-09 | 68.780 | 71.000 | 66.860 | 70.570 | 59.041 | 14,119 |
| 2024-07-08 | 68.780 | 68.780 | 67.030 | 68.780 | 57.544 | 1,616 |
| 2024-07-07 | 68.430 | 69.000 | 67.510 | 68.780 | 57.544 | 5,877 |
| 2024-07-04 | 68.430 | 68.430 | 67.000 | 68.430 | 57.251 | 2,604 |
| 2024-07-03 | 68.430 | 68.430 | 66.500 | 68.430 | 57.251 | 3,808 |
| 2024-07-02 | 68.430 | 68.430 | 67.000 | 68.430 | 57.251 | 754 |
| 2024-07-01 | 66.790 | 69.000 | 66.150 | 68.430 | 57.251 | 4,781 |
| 2024-06-27 | 66.000 | 67.650 | 65.500 | 66.790 | 55.879 | 8,073 |
| 2024-06-26 | 66.000 | 66.000 | 65.400 | 66.000 | 55.218 | 3,469 |
| 2024-06-25 | 66.000 | 66.000 | 65.610 | 66.000 | 55.218 | 2,350 |
| 2024-06-24 | 65.990 | 66.200 | 65.510 | 66.000 | 55.218 | 7,884 |
| 2024-06-23 | 66.080 | 66.160 | 65.260 | 65.990 | 55.209 | 10,383 |
| 2024-06-13 | 66.080 | 67.250 | 66.000 | 66.080 | 55.285 | 2,348 |
| 2024-06-12 | 66.080 | 67.250 | 65.200 | 66.080 | 55.285 | 2,625 |
| 2024-06-11 | 66.080 | 67.980 | 65.500 | 66.080 | 55.285 | 3,345 |
| 2024-06-10 | 66.080 | 67.980 | 66.000 | 66.080 | 55.285 | 93 |
| 2024-06-09 | 66.080 | 66.080 | 66.000 | 66.080 | 55.285 | 183 |
| 2024-06-06 | 66.080 | 67.970 | 66.080 | 66.080 | 55.285 | 910 |
| 2024-06-05 | 66.080 | 67.140 | 66.020 | 66.080 | 55.285 | 4,280 |
| 2024-06-04 | 66.080 | 66.110 | 65.500 | 66.080 | 55.285 | 2,502 |
| 2024-06-03 | 66.080 | 67.990 | 66.000 | 66.080 | 55.285 | 3,722 |
| 2024-06-02 | 69.190 | 69.190 | 65.170 | 66.080 | 55.285 | 15,348 |
| 2024-05-30 | 69.190 | 69.190 | 67.600 | 69.190 | 57.887 | 2,448 |
| 2024-05-29 | 69.190 | 69.600 | 67.520 | 69.190 | 57.887 | 1,332 |
| 2024-05-28 | 69.190 | 69.190 | 68.110 | 69.190 | 57.887 | 453 |
| 2024-05-27 | 69.190 | 69.700 | 66.350 | 69.190 | 57.887 | 1,685 |
| 2024-05-26 | 69.190 | 69.900 | 68.500 | 69.190 | 57.887 | 2,788 |
| 2024-05-23 | 69.190 | 69.190 | 66.280 | 69.190 | 57.887 | 1,315 |
| 2024-05-22 | 69.190 | 69.190 | 69.000 | 69.190 | 57.887 | 1 |
| 2024-05-21 | 69.190 | 69.190 | 66.020 | 69.190 | 57.887 | 1,810 |
| 2024-05-20 | 69.190 | 69.190 | 67.120 | 69.190 | 57.887 | 4,237 |
| 2024-05-19 | 69.190 | 69.190 | 66.400 | 69.190 | 57.887 | 1,101 |
| 2024-05-16 | 69.190 | 69.190 | 66.010 | 69.190 | 57.887 | 269 |
| 2024-05-15 | 69.190 | 69.190 | 66.950 | 69.190 | 57.887 | 1,883 |
| 2024-05-14 | 69.190 | 69.190 | 66.000 | 69.190 | 57.887 | 210 |
| 2024-05-13 | 69.190 | 69.190 | 66.000 | 69.190 | 57.887 | 1,328 |
| 2024-05-12 | 69.190 | 69.850 | 66.010 | 69.190 | 57.887 | 1,514 |
| 2024-05-09 | 69.190 | 69.190 | 66.000 | 69.190 | 57.887 | 1,604 |
| 2024-05-08 | 69.190 | 69.190 | 66.000 | 69.190 | 57.887 | 4,481 |
| 2024-05-07 | 63.870 | 69.950 | 63.870 | 69.190 | 57.887 | 5,172 |
| 2024-05-02 | 63.870 | 68.500 | 63.210 | 63.870 | 53.436 | 3,950 |
| 2024-05-01 | 63.870 | 63.870 | 63.870 | 63.870 | 53.436 | 4,732 |
| 2024-04-30 | 63.870 | 63.870 | 61.010 | 63.870 | 53.436 | 206 |
| 2024-04-29 | 63.870 | 63.870 | 62.810 | 63.870 | 53.436 | 2,388 |
| 2024-04-28 | 63.870 | 64.690 | 63.080 | 63.870 | 53.436 | 1,202 |
| 2024-04-24 | 70.230 | 70.230 | 63.000 | 63.870 | 53.436 | 7,971 |
| 2024-04-23 | 70.230 | 70.230 | 66.000 | 70.230 | 58.757 | 3,314 |
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.