Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.000	37.310	37.000	37.000	25.264	6,574
2022-08-03	37.000	37.990	37.000	37.000	25.264	84
2022-08-02	37.000	37.990	37.000	37.000	25.264	50
2022-08-01	37.000	38.490	37.000	37.000	25.264	2,251
2022-07-31	37.030	38.490	36.650	37.000	25.264	10,791
2022-07-28	37.030	38.300	37.030	37.030	25.285	789
2022-07-27	36.920	38.000	36.770	37.030	25.285	26,510
2022-07-26	36.920	38.000	36.720	36.920	25.210	1,213
2022-07-25	36.920	36.920	36.610	36.920	25.210	1,200
2022-07-24	36.920	36.920	36.900	36.920	25.210	8
2022-07-21	36.920	36.920	36.210	36.920	25.210	0
2022-07-20	36.920	36.920	36.210	36.920	25.210	897
2022-07-19	36.920	36.920	36.500	36.920	25.210	2,000
2022-07-18	36.920	36.920	36.000	36.920	25.210	942
2022-07-17	36.920	36.920	36.000	36.920	25.210	528
2022-07-07	36.920	36.920	35.610	36.920	25.210	909
2022-07-06	36.920	36.920	36.000	36.920	25.210	0
2022-07-05	36.920	36.920	36.000	36.920	25.210	0
2022-07-04	36.920	36.920	36.000	36.920	25.210	6,000
2022-07-03	36.920	37.250	36.920	36.920	25.210	30
2022-06-29	36.920	36.920	36.400	36.920	25.210	510
2022-06-28	36.750	36.920	36.500	36.920	25.210	10,000
2022-06-27	36.750	37.000	36.500	36.750	25.094	909
2022-06-26	36.750	37.000	36.750	36.750	25.094	0
2022-06-23	36.750	37.000	36.750	36.750	25.094	200
2022-06-22	36.750	37.750	36.500	36.750	25.094	823
2022-06-21	36.750	36.750	36.520	36.750	25.094	1
2022-06-20	36.750	36.900	36.510	36.750	25.094	1,185
2022-06-19	36.750	36.990	36.500	36.750	25.094	0
2022-06-16	36.500	36.990	36.500	36.750	25.094	57,502
2022-06-15	36.500	36.950	36.500	36.500	24.923	12,000
2022-06-14	36.120	36.910	36.120	36.500	24.923	11,338
2022-06-13	36.120	38.000	36.120	36.120	24.664	5,672
2022-06-12	36.120	36.900	36.120	36.120	24.664	1,500
2022-06-09	36.120	37.440	36.120	36.120	24.664	473
2022-06-08	36.120	37.440	36.120	36.120	24.664	500
2022-06-07	36.120	36.500	36.120	36.120	24.664	1,250
2022-06-06	36.120	36.500	36.120	36.120	24.664	455
2022-06-05	36.120	36.500	36.120	36.120	24.664	500
2022-06-02	36.120	36.500	36.100	36.120	24.664	3,450
2022-06-01	36.120	36.120	36.050	36.120	24.664	444
2022-05-31	37.000	37.000	36.000	36.120	24.664	27,514
2022-05-30	37.000	37.500	36.550	37.000	25.264	3,020
2022-05-29	37.000	37.000	36.000	37.000	25.264	629
2022-05-26	37.000	37.000	36.400	37.000	25.264	3,093
2022-05-25	37.000	37.000	36.900	37.000	25.264	1,120
2022-05-24	37.000	37.000	36.900	37.000	25.264	4,969
2022-05-23	37.000	37.750	36.760	37.000	25.264	913
2022-05-22	37.000	37.950	37.000	37.000	25.264	368
2022-05-19	37.000	37.500	36.980	37.000	25.264	7,938
2022-05-18	37.000	37.730	37.000	37.000	25.264	2,500
2022-05-17	37.090	37.110	37.000	37.000	25.264	10,144
2022-05-16	37.090	38.000	37.020	37.090	25.326	5,791
2022-05-15	37.500	38.000	37.000	37.090	25.326	17,108
2022-05-12	37.500	38.500	37.020	37.500	25.606	7,744
2022-05-11	37.050	37.500	37.020	37.500	25.606	11,292
2022-05-10	37.690	37.990	37.000	37.050	25.299	13,180
2022-05-09	37.000	44.340	37.000	37.690	25.736	23,736
2022-05-08	37.000	37.600	36.930	37.000	25.264	7,093
2022-04-28	37.000	37.000	36.750	37.000	25.264	2,343

← NewerPage 18 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.