Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	42.630	42.630	40.020	42.630	33.032	554
2023-07-31	42.630	42.630	40.010	42.630	33.032	94
2023-07-30	42.630	42.630	40.000	42.630	33.032	158
2023-07-27	42.630	42.630	39.200	42.630	33.032	926
2023-07-26	42.630	42.630	39.280	42.630	33.032	947
2023-07-25	42.630	42.630	40.100	42.630	33.032	147
2023-07-24	42.630	42.630	40.010	42.630	33.032	1,741
2023-07-19	42.630	42.630	40.200	42.630	33.032	151
2023-07-18	42.630	42.630	40.250	42.630	33.032	916
2023-07-17	42.630	42.630	42.630	42.630	33.032	0
2023-07-16	42.630	42.630	40.500	42.630	33.032	3,240
2023-07-13	42.630	42.630	40.150	42.630	33.032	472
2023-07-12	42.630	42.630	40.010	42.630	33.032	251
2023-07-11	42.630	42.630	40.000	42.630	33.032	631
2023-07-10	42.630	42.630	40.520	42.630	33.032	2,606
2023-07-09	42.630	42.630	40.800	42.630	33.032	254
2023-07-06	42.630	42.630	40.520	42.630	33.032	519
2023-07-05	42.630	42.630	41.300	42.630	33.032	1,047
2023-07-04	42.630	42.630	40.100	42.630	33.032	115
2023-06-26	42.630	42.630	40.300	42.630	33.032	500
2023-06-25	42.630	42.630	40.210	42.630	33.032	834
2023-06-22	42.630	42.630	40.000	42.630	33.032	3,215
2023-06-21	42.630	42.630	40.000	42.630	33.032	1,514
2023-06-20	42.630	42.630	39.600	42.630	33.032	350
2023-06-19	42.630	42.630	39.140	42.630	33.032	3,592
2023-06-18	42.630	42.630	41.000	42.630	33.032	341
2023-06-15	42.630	42.630	38.550	42.630	33.032	405
2023-06-14	42.630	42.630	37.100	42.630	33.032	902
2023-06-13	42.630	44.000	40.040	42.630	33.032	3,920
2023-06-12	42.630	42.630	41.800	42.630	33.032	56
2023-06-11	42.630	42.750	39.000	42.630	33.032	5,219
2023-06-08	42.630	42.630	39.600	42.630	33.032	440
2023-06-07	42.630	42.630	40.010	42.630	33.032	72
2023-06-06	41.990	43.990	40.000	42.630	33.032	7,132
2023-06-05	43.430	43.600	41.900	41.990	32.536	9,609
2023-06-04	43.890	46.760	42.010	43.430	33.652	12,125
2023-06-01	41.440	44.960	39.550	43.890	34.008	31,869
2023-05-31	41.440	41.440	40.050	41.440	32.110	4,046
2023-05-30	41.440	41.440	40.000	41.440	32.110	1,294
2023-05-29	41.440	41.440	40.000	41.440	32.110	3,740
2023-05-28	39.930	42.000	39.600	41.440	32.110	23,562
2023-05-25	37.760	40.000	37.760	39.930	30.940	16,508
2023-05-24	37.080	38.000	37.000	37.760	29.258	17,383
2023-05-23	37.080	37.990	36.500	37.080	28.732	5,507
2023-05-22	38.010	38.210	37.000	37.080	28.732	9,008
2023-05-21	38.010	38.010	37.130	38.010	29.452	1,830
2023-05-18	38.010	38.010	37.300	38.010	29.452	6,956
2023-05-17	38.010	38.190	37.300	38.010	29.452	315
2023-05-16	37.810	38.380	37.810	38.010	29.452	9,180
2023-05-15	37.810	38.900	37.810	37.810	29.297	2,939
2023-05-14	37.810	38.990	37.130	37.810	29.297	6,310
2023-05-11	38.140	39.240	37.500	37.810	29.297	16,412
2023-05-10	41.300	41.300	38.000	38.140	29.553	36,343
2023-05-09	41.300	41.970	40.050	41.300	32.001	3,743
2023-05-08	41.300	41.390	40.800	41.300	32.001	792
2023-05-07	41.300	41.450	40.000	41.300	32.001	2,077
2023-05-03	41.300	41.300	40.000	41.300	32.001	1,112
2023-05-02	41.300	41.490	40.000	41.300	32.001	363
2023-05-01	41.300	41.880	39.000	41.300	32.001	944
2023-04-30	38.790	42.000	38.790	41.300	32.001	10,235

← NewerPage 14 of 21 · 1,212 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.