Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	49.110	49.110	46.020	49.110	38.053	2,233
2023-01-23	49.110	49.110	46.500	49.110	38.053	275
2023-01-22	49.110	49.110	46.000	49.110	38.053	4,146
2023-01-19	49.110	49.110	46.210	49.110	38.053	1,449
2023-01-18	49.110	49.110	46.310	49.110	38.053	2,550
2023-01-17	49.110	49.110	46.300	49.110	38.053	685
2023-01-16	49.110	49.110	46.500	49.110	38.053	1,662
2023-01-15	49.110	49.110	47.000	49.110	38.053	1,819
2023-01-12	49.110	49.110	46.150	49.110	38.053	1,062
2023-01-11	49.110	49.110	46.010	49.110	38.053	2,912
2023-01-10	49.110	49.110	46.000	49.110	38.053	2,472
2023-01-09	49.110	49.110	47.760	49.110	38.053	509
2023-01-05	49.110	49.110	47.500	49.110	38.053	5,125
2023-01-04	49.110	49.110	47.500	49.110	38.053	2,988
2023-01-03	49.110	49.500	48.530	49.110	38.053	883
2023-01-02	49.110	49.440	47.460	49.110	38.053	3,630
2022-12-29	49.110	49.110	48.000	49.110	38.053	335
2022-12-28	49.110	49.110	47.300	49.110	38.053	1,506
2022-12-27	49.110	49.110	47.770	49.110	38.053	2,406
2022-12-26	48.840	49.920	46.010	49.110	38.053	9,846
2022-12-25	48.840	48.840	46.000	48.840	37.844	804
2022-12-22	48.840	48.840	46.000	48.840	37.844	730
2022-12-21	48.840	48.840	47.000	48.840	37.844	1,087
2022-12-20	48.840	48.840	46.250	48.840	37.844	3,786
2022-12-19	48.840	48.840	47.110	48.840	37.844	1,195
2022-12-18	48.840	48.840	47.000	48.840	37.844	2,926
2022-12-15	48.840	49.500	47.000	48.840	37.844	5,826
2022-12-14	46.030	50.000	46.000	48.840	37.844	10,538
2022-12-13	45.000	46.030	44.160	46.030	35.666	9,043
2022-12-12	45.000	45.000	44.160	45.000	34.868	1,529
2022-12-11	45.000	46.000	44.350	45.000	34.868	11,771
2022-12-08	45.000	45.500	44.110	45.000	34.868	898
2022-12-07	44.000	45.750	44.000	45.000	34.868	7,970
2022-12-06	44.000	46.540	44.000	44.000	34.094	5,337
2022-12-05	42.400	44.200	42.400	44.000	34.094	7,052
2022-12-04	42.400	44.440	42.400	42.400	32.854	4,258
2022-12-01	42.400	44.520	42.400	42.400	32.854	2,918
2022-11-30	42.400	43.990	42.400	42.400	32.854	4,945
2022-11-29	42.400	43.500	42.400	42.400	32.854	4,671
2022-11-28	42.670	42.700	42.050	42.400	32.854	10,537
2022-11-27	42.210	42.900	41.570	42.670	33.063	7,549
2022-11-24	41.230	42.470	41.230	42.210	32.707	13,603
2022-11-23	41.230	42.000	41.220	41.230	31.947	3,555
2022-11-22	41.680	42.250	41.100	41.230	31.947	11,191
2022-11-21	41.270	42.000	41.200	41.680	32.296	7,673
2022-11-20	41.400	42.250	41.000	41.270	31.978	7,799
2022-11-17	46.560	46.560	40.260	41.400	32.079	7,813
2022-11-16	46.560	46.560	40.020	46.560	36.077	2,096
2022-11-15	46.560	46.560	40.100	46.560	36.077	2,049
2022-11-14	46.560	46.560	40.020	46.560	36.077	3,872
2022-11-13	46.560	46.560	39.020	46.560	36.077	6,988
2022-11-10	46.290	46.990	45.550	46.560	31.792	8,964
2022-11-09	46.290	46.790	46.050	46.290	31.608	3,677
2022-11-08	47.460	47.460	45.710	46.290	31.608	6,547
2022-11-07	47.460	47.700	46.980	47.460	32.407	4,480
2022-11-06	47.460	47.900	47.250	47.460	32.407	3,756
2022-11-03	47.460	47.700	47.250	47.460	32.407	4,245
2022-11-02	47.460	47.900	47.260	47.460	32.407	2,170
2022-11-01	45.980	47.500	45.980	47.460	32.407	7,153
2022-10-31	45.980	47.000	45.980	45.980	31.396	4,997

← NewerPage 16 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.