Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	38.790	41.110	38.790	38.790	30.057	4,889
2023-04-26	38.790	39.990	38.790	38.790	30.057	2,701
2023-04-19	38.790	40.100	38.790	38.790	30.057	2,578
2023-04-18	38.790	39.400	38.000	38.790	30.057	2,376
2023-04-13	38.790	38.790	37.620	38.790	30.057	187
2023-04-12	38.790	38.790	37.500	38.790	30.057	497
2023-04-11	38.790	38.790	37.150	38.790	30.057	303
2023-04-10	38.790	38.790	37.600	38.790	30.057	2,393
2023-04-09	38.790	38.790	36.770	38.790	30.057	2,246
2023-04-06	38.790	39.000	37.010	38.790	30.057	883
2023-04-05	35.450	39.700	35.450	38.790	30.057	11,646
2023-04-04	35.450	37.300	35.450	35.450	27.469	4,963
2023-04-03	35.450	37.030	35.450	35.450	27.469	5,002
2023-04-02	35.450	37.000	35.450	35.450	27.469	585
2023-03-30	35.450	37.000	35.450	35.450	27.469	3,627
2023-03-29	35.450	37.000	35.450	35.450	27.469	1,479
2023-03-28	35.450	36.900	35.450	35.450	27.469	3,196
2023-03-27	35.450	36.800	35.450	35.450	27.469	511
2023-03-26	35.450	36.900	35.450	35.450	27.469	2,250
2023-03-23	35.450	36.160	35.260	35.450	27.469	2,997
2023-03-22	35.450	35.690	34.700	35.450	27.469	290
2023-03-21	35.450	35.770	35.010	35.450	27.469	91
2023-03-20	35.450	35.770	34.510	35.450	27.469	449
2023-03-19	35.450	35.800	34.220	35.450	27.469	672
2023-03-16	35.450	35.500	34.850	35.450	27.469	1,695
2023-03-15	35.740	35.980	35.000	35.450	27.469	8,853
2023-03-14	35.740	36.200	35.000	35.740	27.693	3,649
2023-03-13	35.740	35.900	35.030	35.740	27.693	4,105
2023-03-12	35.740	35.970	35.360	35.740	27.693	7,607
2023-03-09	35.810	36.860	35.470	35.740	27.693	41,067
2023-03-08	35.810	36.350	35.530	35.810	27.748	3,136
2023-03-07	36.250	37.420	35.700	35.810	27.748	15,680
2023-03-06	36.250	37.500	36.050	36.250	28.088	4,500
2023-03-05	37.670	38.100	36.000	36.250	28.088	73,926
2023-03-02	37.120	38.790	37.120	37.670	29.189	8,026
2023-03-01	38.400	38.970	35.260	37.120	28.763	15,634
2023-02-28	38.400	39.330	38.170	38.400	29.754	2,796
2023-02-27	38.400	39.470	38.400	38.400	29.754	1,994
2023-02-26	39.130	39.500	38.170	38.400	29.754	8,308
2023-02-23	39.130	39.700	39.100	39.130	30.320	1,102
2023-02-22	39.130	39.700	39.100	39.130	30.320	1,549
2023-02-21	39.130	39.750	39.100	39.130	30.320	1,566
2023-02-20	39.130	40.000	39.130	39.130	30.320	3,066
2023-02-19	39.130	39.890	39.000	39.130	30.320	795
2023-02-16	39.130	39.900	39.000	39.130	30.320	6,169
2023-02-15	40.980	40.980	38.030	39.130	30.320	22,084
2023-02-14	40.980	40.980	39.660	40.980	31.753	3,515
2023-02-13	40.980	41.000	39.710	40.980	31.753	4,851
2023-02-12	40.980	40.980	39.630	40.980	31.753	2,080
2023-02-09	40.980	41.330	39.600	40.980	31.753	3,485
2023-02-08	40.980	40.990	39.500	40.980	31.753	5,017
2023-02-07	40.980	41.900	39.610	40.980	31.753	1,358
2023-02-06	40.980	40.980	39.650	40.980	31.753	2,135
2023-02-05	40.980	40.980	39.500	40.980	31.753	3,553
2023-02-02	40.980	42.000	39.600	40.980	31.753	1,091
2023-02-01	40.980	41.970	40.500	40.980	31.753	1,103
2023-01-31	40.980	41.500	40.600	40.980	31.753	920
2023-01-30	42.330	44.000	40.600	40.980	31.753	9,785
2023-01-29	44.610	44.900	41.880	42.330	32.800	22,947
2023-01-25	49.110	49.110	44.500	44.610	34.566	49,201

← NewerPage 15 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.