Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	61.480	61.990	60.900	61.480	51.436	1,759
2024-01-21	60.340	61.990	60.340	61.480	51.436	543,959
2024-01-18	58.350	61.980	58.350	60.340	50.482	7,806
2024-01-17	57.260	59.990	57.260	58.350	48.818	9,103
2024-01-16	55.170	57.900	55.170	57.260	47.906	5,423
2024-01-15	55.170	57.560	55.170	55.170	46.157	4,818
2024-01-14	55.170	56.970	55.170	55.170	46.157	3,791
2024-01-11	55.170	56.700	55.170	55.170	46.157	4,056
2024-01-10	55.170	56.700	55.170	55.170	46.157	2,296
2024-01-09	55.170	56.950	55.170	55.170	46.157	1,256
2024-01-08	56.550	57.000	52.130	55.170	46.157	19,996
2024-01-04	56.550	56.990	55.800	56.550	47.312	952
2024-01-03	56.550	56.980	56.000	56.550	47.312	3,721
2024-01-02	56.550	57.680	55.160	56.550	47.312	1,303
2023-12-31	56.550	57.690	55.000	56.550	47.312	4,358
2023-12-28	56.550	57.680	56.000	56.550	47.312	1,769
2023-12-27	56.550	57.000	56.010	56.550	47.312	683
2023-12-26	56.490	58.700	55.200	56.550	47.312	6,309
2023-12-25	56.490	57.070	55.500	56.490	47.261	1,060
2023-12-24	55.850	57.180	55.650	56.490	47.261	5,514
2023-12-21	57.050	57.880	55.070	55.850	46.726	12,787
2023-12-20	57.030	58.000	56.800	57.050	47.730	9,212
2023-12-19	57.570	58.500	56.800	57.030	47.713	9,549
2023-12-18	56.830	58.800	56.830	57.570	48.165	8,130
2023-12-17	56.830	57.900	56.260	56.830	47.546	2,820
2023-12-14	56.100	57.500	56.100	56.830	47.546	8,160
2023-12-13	56.100	58.000	55.610	56.100	46.935	3,920
2023-12-12	57.620	57.620	55.270	56.100	46.935	5,405
2023-12-11	57.620	58.000	55.060	57.620	48.207	4,718
2023-12-10	58.960	60.000	55.060	57.620	48.207	9,796
2023-12-07	60.210	60.210	58.000	58.960	49.328	10,349
2023-12-06	67.710	67.710	58.100	60.210	50.374	21,808
2023-12-05	66.880	68.000	66.120	67.710	52.465	28,083
2023-12-04	66.370	67.480	66.000	66.880	51.822	21,749
2023-12-03	66.350	67.500	66.100	66.370	51.427	11,045
2023-11-30	66.290	67.490	65.000	66.350	51.411	7,912
2023-11-29	66.820	68.000	66.000	66.290	51.365	15,894
2023-11-28	64.100	67.870	64.100	66.820	51.776	11,554
2023-11-27	63.870	64.980	63.530	64.100	49.668	16,538
2023-11-26	60.030	64.640	60.030	63.870	49.490	24,093
2023-11-23	58.690	60.980	58.690	60.030	46.514	16,003
2023-11-22	57.710	59.890	57.710	58.690	45.476	14,684
2023-11-21	56.340	58.000	56.000	57.710	44.717	14,331
2023-11-20	56.770	57.800	55.000	56.340	43.655	11,788
2023-11-19	55.740	57.550	55.000	56.770	43.988	6,790
2023-11-16	55.210	56.890	55.150	55.740	43.190	24,052
2023-11-15	51.510	55.960	51.510	55.210	42.780	40,111
2023-11-14	51.510	51.510	51.510	51.510	39.913	0
2023-11-13	49.450	53.000	49.010	51.510	39.913	24,468
2023-11-12	44.620	50.950	44.550	49.450	38.316	39,670
2023-11-09	44.620	45.300	44.000	44.620	34.574	6,555
2023-11-08	44.620	44.620	44.000	44.620	34.574	3,890
2023-11-07	44.620	44.620	43.890	44.620	34.574	1,455
2023-11-06	44.620	44.620	43.890	44.620	34.574	2,416
2023-11-05	44.620	45.000	43.630	44.620	34.574	975
2023-11-02	44.620	45.230	43.610	44.620	34.574	5,220
2023-11-01	44.620	45.520	43.800	44.620	34.574	1,721
2023-10-31	44.280	46.000	44.050	44.620	34.574	13,484
2023-10-30	45.460	46.000	43.200	44.280	34.310	10,081
2023-10-29	42.750	48.900	42.750	45.460	35.225	41,000

← NewerPage 12 of 21 · 1,215 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.