Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	41.340	43.800	41.340	42.750	33.125	12,834
2023-10-25	41.180	42.700	40.450	41.340	32.032	19,789
2023-10-24	40.720	42.000	40.720	41.180	31.908	10,150
2023-10-23	40.720	41.700	40.500	40.720	31.552	3,989
2023-10-22	40.720	41.120	40.100	40.720	31.552	1,731
2023-10-19	40.720	41.000	40.100	40.720	31.552	776
2023-10-18	40.720	41.000	40.010	40.720	31.552	3,966
2023-10-17	40.720	40.720	39.700	40.720	31.552	4,046
2023-10-16	41.500	42.500	39.180	40.720	31.552	10,743
2023-10-15	37.510	42.700	37.510	41.500	32.156	12,262
2023-10-12	37.510	38.990	37.500	37.510	29.065	2,916
2023-10-11	37.510	37.520	37.350	37.510	29.065	470
2023-10-10	39.230	39.230	37.500	37.510	29.065	9,464
2023-10-09	39.230	39.230	37.250	39.230	30.397	6,203
2023-10-08	39.230	39.500	37.150	39.230	30.397	3,771
2023-10-04	39.230	39.990	38.200	39.230	30.397	1,838
2023-10-03	39.230	39.550	38.200	39.230	30.397	3,948
2023-10-02	39.230	39.900	38.210	39.230	30.397	210
2023-10-01	39.230	40.300	38.010	39.230	30.397	5,984
2023-09-27	40.290	40.300	39.000	39.230	30.397	11,238
2023-09-26	40.290	40.290	39.530	40.290	31.219	3,172
2023-09-25	40.290	40.290	39.500	40.290	31.219	4,395
2023-09-24	40.290	40.290	39.750	40.290	31.219	1,400
2023-09-21	40.290	40.290	39.510	40.290	31.219	144
2023-09-20	40.290	40.290	39.500	40.290	31.219	2,760
2023-09-19	40.290	40.290	39.630	40.290	31.219	2,610
2023-09-18	40.290	40.850	39.620	40.290	31.219	1,754
2023-09-17	40.290	40.290	39.600	40.290	31.219	6,763
2023-09-14	40.290	41.500	39.610	40.290	31.219	5,655
2023-09-13	40.290	40.400	40.000	40.290	31.219	617
2023-09-12	40.290	40.490	39.610	40.290	31.219	110
2023-09-11	40.290	40.500	39.450	40.290	31.219	2,523
2023-09-10	40.290	40.700	39.820	40.290	31.219	1,385
2023-09-07	40.290	40.700	39.810	40.290	31.219	3,638
2023-09-06	40.290	40.290	39.810	40.290	31.219	230
2023-09-05	40.290	40.290	40.000	40.290	31.219	4,067
2023-09-04	40.290	41.100	39.810	40.290	31.219	249
2023-09-03	40.290	41.100	40.000	40.290	31.219	5,203
2023-08-31	40.290	40.290	40.050	40.290	31.219	923
2023-08-30	40.290	40.880	40.000	40.290	31.219	4,388
2023-08-29	40.290	40.980	40.050	40.290	31.219	2,261
2023-08-28	40.290	41.500	40.000	40.290	31.219	4,274
2023-08-27	40.290	41.760	40.290	40.290	31.219	916
2023-08-24	40.290	41.950	40.290	40.290	31.219	1,047
2023-08-23	40.290	41.560	40.290	40.290	31.219	2,039
2023-08-22	40.290	41.140	40.290	40.290	31.219	859
2023-08-21	45.020	45.020	40.000	40.290	31.219	21,830
2023-08-20	45.020	45.020	40.800	45.020	34.884	4,845
2023-08-17	45.020	45.020	40.900	45.020	34.884	6,529
2023-08-16	45.020	45.020	41.720	45.020	34.884	1,871
2023-08-15	45.020	45.020	42.000	45.020	34.884	1,995
2023-08-14	45.020	45.020	41.500	45.020	34.884	3,539
2023-08-13	45.020	45.020	40.200	45.020	34.884	1,114
2023-08-10	45.020	45.020	42.240	45.020	34.884	88
2023-08-09	45.020	45.020	40.010	45.020	34.884	6,215
2023-08-08	45.020	45.020	42.010	45.020	34.884	64
2023-08-07	45.020	45.020	41.730	45.020	34.884	5,607
2023-08-06	45.020	45.490	41.600	45.020	34.884	1,236
2023-08-03	42.630	45.850	40.070	45.020	34.884	30,376
2023-08-02	42.630	42.630	40.680	42.630	33.032	3,002

← NewerPage 13 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.