Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 70.230 | 70.330 | 68.300 | 70.230 | 58.757 | 1,721 |
| 2024-04-21 | 70.230 | 70.960 | 69.200 | 70.230 | 58.757 | 217 |
| 2024-04-18 | 70.230 | 70.500 | 68.580 | 70.230 | 58.757 | 2,885 |
| 2024-04-17 | 70.230 | 70.500 | 69.230 | 70.230 | 58.757 | 1,001 |
| 2024-04-16 | 70.230 | 70.230 | 69.000 | 70.230 | 58.757 | 4,229 |
| 2024-04-15 | 70.230 | 70.500 | 68.050 | 70.230 | 58.757 | 2,081 |
| 2024-04-08 | 70.230 | 70.490 | 68.000 | 70.230 | 58.757 | 4,191 |
| 2024-04-07 | 70.230 | 72.460 | 68.050 | 70.230 | 58.757 | 498 |
| 2024-04-04 | 70.230 | 70.230 | 68.170 | 70.230 | 58.757 | 3,304 |
| 2024-04-03 | 70.230 | 70.230 | 68.000 | 70.230 | 58.757 | 3,958 |
| 2024-04-02 | 70.230 | 71.400 | 67.210 | 70.230 | 58.757 | 617 |
| 2024-04-01 | 70.230 | 70.230 | 66.030 | 70.230 | 58.757 | 1,013 |
| 2024-03-31 | 70.230 | 72.000 | 64.110 | 70.230 | 58.757 | 2,170 |
| 2024-03-28 | 70.230 | 72.000 | 69.160 | 70.230 | 58.757 | 4,184 |
| 2024-03-27 | 70.230 | 72.000 | 70.000 | 70.230 | 58.757 | 1,558 |
| 2024-03-26 | 70.230 | 72.500 | 70.120 | 70.230 | 58.757 | 3,648 |
| 2024-03-25 | 74.600 | 74.790 | 70.000 | 70.230 | 58.757 | 11,221 |
| 2024-03-24 | 74.600 | 75.230 | 70.160 | 74.600 | 62.413 | 262 |
| 2024-03-21 | 78.450 | 78.450 | 69.000 | 74.600 | 62.413 | 6,983 |
| 2024-03-20 | 78.450 | 78.450 | 69.000 | 78.450 | 65.634 | 2,188 |
| 2024-03-19 | 78.450 | 78.450 | 67.030 | 78.450 | 65.634 | 3,006 |
| 2024-03-18 | 78.450 | 78.450 | 74.000 | 78.450 | 65.634 | 2,357 |
| 2024-03-17 | 78.450 | 78.450 | 76.930 | 78.450 | 65.634 | 59 |
| 2024-03-14 | 78.450 | 78.450 | 74.000 | 78.450 | 65.634 | 27 |
| 2024-03-13 | 78.450 | 78.450 | 73.060 | 78.450 | 65.634 | 3,044 |
| 2024-03-12 | 78.450 | 78.450 | 75.100 | 78.450 | 65.634 | 1,207 |
| 2024-03-11 | 78.450 | 78.450 | 75.110 | 78.450 | 65.634 | 1,769 |
| 2024-03-10 | 78.450 | 78.500 | 76.100 | 78.450 | 65.634 | 1,609 |
| 2024-03-07 | 78.450 | 78.450 | 75.100 | 78.450 | 65.634 | 428 |
| 2024-03-06 | 78.450 | 79.890 | 76.200 | 78.450 | 65.634 | 3,760 |
| 2024-03-05 | 80.270 | 80.450 | 75.150 | 78.450 | 65.634 | 3,996 |
| 2024-03-04 | 80.270 | 80.270 | 78.000 | 80.270 | 67.157 | 3,485 |
| 2024-03-03 | 80.270 | 81.490 | 78.250 | 80.270 | 67.157 | 1,480 |
| 2024-02-29 | 80.270 | 81.000 | 78.250 | 80.270 | 67.157 | 594 |
| 2024-02-28 | 80.270 | 82.000 | 80.000 | 80.270 | 67.157 | 2,046 |
| 2024-02-27 | 80.270 | 82.490 | 78.250 | 80.270 | 67.157 | 1,225 |
| 2024-02-26 | 79.600 | 83.000 | 78.000 | 80.270 | 67.157 | 7,364 |
| 2024-02-25 | 79.950 | 82.500 | 79.000 | 79.600 | 66.596 | 3,923 |
| 2024-02-22 | 80.520 | 82.000 | 79.750 | 79.950 | 66.889 | 7,079 |
| 2024-02-21 | 81.550 | 82.500 | 79.700 | 80.520 | 67.366 | 10,881 |
| 2024-02-20 | 81.570 | 82.290 | 79.230 | 81.550 | 68.227 | 5,257 |
| 2024-02-19 | 81.570 | 82.200 | 78.250 | 81.570 | 68.244 | 2,137 |
| 2024-02-18 | 76.520 | 82.580 | 76.520 | 81.570 | 68.244 | 10,897 |
| 2024-02-15 | 75.730 | 78.500 | 74.610 | 76.520 | 64.019 | 6,794 |
| 2024-02-14 | 74.760 | 77.000 | 73.120 | 75.730 | 63.358 | 5,257 |
| 2024-02-13 | 77.150 | 77.150 | 74.000 | 74.760 | 62.547 | 5,257 |
| 2024-02-12 | 74.640 | 78.900 | 70.300 | 77.150 | 64.546 | 13,790 |
| 2024-02-11 | 68.840 | 75.000 | 68.840 | 74.640 | 62.446 | 31,837 |
| 2024-02-08 | 68.990 | 69.500 | 65.500 | 68.840 | 57.594 | 5,092 |
| 2024-02-07 | 68.170 | 69.970 | 64.500 | 68.990 | 57.719 | 15,536 |
| 2024-02-06 | 68.170 | 68.950 | 65.000 | 68.170 | 57.033 | 2,253 |
| 2024-02-05 | 68.170 | 69.000 | 67.030 | 68.170 | 57.033 | 2,590 |
| 2024-02-04 | 63.890 | 69.900 | 63.890 | 68.170 | 57.033 | 20,019 |
| 2024-02-01 | 63.890 | 67.000 | 63.010 | 63.890 | 53.453 | 1,691 |
| 2024-01-31 | 67.660 | 69.890 | 60.610 | 63.890 | 53.453 | 7,562 |
| 2024-01-30 | 62.290 | 69.000 | 62.290 | 67.660 | 56.607 | 14,577 |
| 2024-01-29 | 62.290 | 64.940 | 62.290 | 62.290 | 52.114 | 4,079 |
| 2024-01-28 | 62.290 | 64.930 | 62.010 | 62.290 | 52.114 | 3,411 |
| 2024-01-24 | 60.400 | 63.000 | 60.400 | 62.290 | 52.114 | 5,000 |
| 2024-01-23 | 61.480 | 61.500 | 60.350 | 60.400 | 50.533 | 7,045 |
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.