Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-30	45.980	47.000	45.980	45.980	31.396	4,782
2022-10-27	43.780	46.000	43.780	45.980	31.396	13,147
2022-10-26	43.780	44.450	43.780	43.780	29.894	6,570
2022-10-25	43.050	43.990	43.000	43.780	29.894	7,631
2022-10-24	43.050	43.700	42.910	43.050	29.396	2,507
2022-10-23	41.440	43.500	41.410	43.050	29.396	24,320
2022-10-20	41.900	42.000	41.030	41.440	28.296	8,140
2022-10-19	41.140	42.000	40.650	41.900	28.610	17,036
2022-10-18	40.640	41.490	40.500	41.140	28.091	9,982
2022-10-17	39.270	41.500	39.270	40.640	27.750	21,060
2022-10-16	37.880	39.950	37.880	39.270	26.814	8,902
2022-10-13	37.880	39.540	37.880	37.880	25.865	1,773
2022-10-12	37.880	39.500	37.880	37.880	25.865	115
2022-10-11	37.880	39.480	37.880	37.880	25.865	163
2022-10-10	37.880	39.500	37.880	37.880	25.865	478
2022-10-09	37.880	39.700	37.880	37.880	25.865	280
2022-10-05	37.880	39.400	37.880	37.880	25.865	4,183
2022-10-04	37.880	39.400	37.880	37.880	25.865	359
2022-10-03	37.880	39.400	37.880	37.880	25.865	1,521
2022-10-02	37.880	39.450	37.880	37.880	25.865	4,304
2022-09-29	37.880	39.000	37.880	37.880	25.865	846
2022-09-28	37.880	38.200	37.410	37.880	25.865	4,128
2022-09-27	37.880	38.300	37.500	37.880	25.865	2,311
2022-09-26	37.880	38.190	37.520	37.880	25.865	2,423
2022-09-25	38.200	38.500	37.000	37.880	25.865	17,400
2022-09-22	38.910	39.130	38.000	38.200	26.084	9,200
2022-09-21	38.910	39.250	38.510	38.910	26.569	103
2022-09-20	38.910	39.100	38.510	38.910	26.569	38
2022-09-19	38.910	39.300	38.020	38.910	26.569	1,124
2022-09-18	38.910	39.950	38.170	38.910	26.569	1,137
2022-09-15	38.910	39.550	38.870	38.910	26.569	693
2022-09-14	38.910	39.750	38.850	38.910	26.569	1,179
2022-09-13	38.910	39.850	38.910	38.910	26.569	52
2022-09-12	38.910	39.700	38.910	38.910	26.569	828
2022-09-11	38.910	39.250	38.910	38.910	26.569	2,586
2022-09-08	38.910	39.240	38.830	38.910	26.569	131
2022-09-07	38.910	39.150	38.910	38.910	26.569	13
2022-09-06	38.910	39.200	38.650	38.910	26.569	185
2022-09-05	38.910	38.960	38.110	38.910	26.569	735
2022-09-04	38.910	39.000	37.550	38.910	26.569	711
2022-09-01	38.910	39.420	38.210	38.910	26.569	0
2022-08-31	38.910	39.420	38.210	38.910	26.569	202
2022-08-30	38.910	39.000	38.030	38.910	26.569	3,047
2022-08-29	38.910	39.370	38.100	38.910	26.569	1,063
2022-08-28	38.910	39.000	38.770	38.910	26.569	2,992
2022-08-25	38.910	39.100	38.560	38.910	26.569	2,031
2022-08-24	38.910	39.490	38.510	38.910	26.569	2,444
2022-08-23	37.000	39.500	37.000	38.910	26.569	8,467
2022-08-22	37.000	39.990	37.000	37.000	25.264	4,816
2022-08-21	37.000	39.600	37.000	37.000	25.264	2,633
2022-08-18	37.000	39.400	37.000	37.000	25.264	5,471
2022-08-17	37.000	39.240	37.000	37.000	25.264	202
2022-08-16	37.000	39.500	37.000	37.000	25.264	4,000
2022-08-15	37.000	39.200	37.000	37.000	25.264	1,314
2022-08-14	37.000	39.000	37.000	37.000	25.264	4,624
2022-08-11	37.000	38.430	37.000	37.000	25.264	3,628
2022-08-10	37.000	38.380	37.000	37.000	25.264	849
2022-08-09	37.000	38.000	37.000	37.000	25.264	1,217
2022-08-08	37.000	38.000	37.000	37.000	25.264	26
2022-08-07	37.000	37.790	37.000	37.000	25.264	119

← NewerPage 17 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.