Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	37.000	37.000	36.500	37.000	25.264	1,140
2022-04-26	37.000	37.000	35.130	37.000	25.264	1,325
2022-04-21	37.000	37.000	36.900	37.000	25.264	748
2022-04-20	37.000	37.000	36.010	37.000	25.264	0
2022-04-19	37.000	37.000	36.010	37.000	25.264	440
2022-04-18	37.000	37.000	36.010	37.000	25.264	0
2022-04-17	37.000	37.000	36.010	37.000	25.264	155
2022-04-14	37.000	37.000	36.500	37.000	25.264	430
2022-04-13	37.000	37.000	36.560	37.000	25.264	0
2022-04-12	37.000	37.000	36.560	37.000	25.264	100
2022-04-11	37.000	37.250	36.330	37.000	25.264	7,595
2022-04-10	37.000	37.250	37.000	37.000	25.264	5,363
2022-04-07	37.000	37.000	37.000	37.000	25.264	26
2022-04-06	37.000	37.010	37.000	37.000	25.264	2,486
2022-04-05	37.000	37.000	37.000	37.000	25.264	300
2022-04-04	37.000	37.490	37.000	37.000	25.264	0
2022-04-03	37.490	37.490	37.000	37.000	25.264	11,076
2022-03-31	37.490	37.500	36.500	37.490	25.599	2,654
2022-03-30	37.490	37.490	36.770	37.490	25.599	7,606
2022-03-29	37.490	37.490	36.940	37.490	25.599	631
2022-03-28	37.490	37.490	36.750	37.490	25.599	4,357
2022-03-27	37.490	38.420	37.000	37.490	25.599	33
2022-03-24	37.490	37.500	37.230	37.490	25.599	40
2022-03-23	37.490	37.490	36.660	37.490	25.599	1,211
2022-03-22	37.490	38.000	37.060	37.490	25.599	2,730
2022-03-21	37.020	37.490	37.000	37.490	25.599	9,347
2022-03-20	37.020	37.020	36.980	37.020	25.278	371
2022-03-17	37.020	37.020	36.420	37.020	25.278	84
2022-03-16	37.020	37.030	36.360	37.020	25.278	4,487
2022-03-15	37.020	37.020	36.500	37.020	25.278	784
2022-03-14	37.020	37.020	37.020	37.020	25.278	56
2022-03-13	37.020	37.020	36.930	37.020	25.278	3,812
2022-03-10	37.020	37.020	36.470	37.020	25.278	104
2022-03-09	37.020	37.020	36.850	37.020	25.278	40
2022-03-08	36.930	37.090	36.310	37.020	25.278	8,479
2022-03-07	36.930	36.980	36.400	36.930	25.217	91
2022-03-06	36.930	37.000	36.700	36.930	25.217	7,530
2022-03-03	36.930	36.930	36.250	36.930	25.217	1,203
2022-03-02	36.930	36.930	36.410	36.930	25.217	2,200
2022-03-01	36.930	37.070	36.320	36.930	25.217	2,165
2022-02-28	34.790	37.100	34.790	36.930	25.217	16,499
2022-02-27	34.790	36.960	34.790	34.790	23.755	999
2022-02-24	34.790	37.000	34.790	34.790	23.755	3,417
2022-02-23	34.790	37.000	34.790	34.790	23.755	1,001
2022-02-22	34.790	36.990	34.790	34.790	23.755	975
2022-02-21	34.790	37.400	34.790	34.790	23.755	2,797
2022-02-20	34.790	37.150	34.790	34.790	23.755	5,433
2022-02-17	34.790	36.990	34.790	34.790	23.755	1,526
2022-02-16	34.790	37.000	34.790	34.790	23.755	885
2022-02-15	34.790	35.900	34.790	34.790	23.755	370
2022-02-14	34.790	36.880	34.790	34.790	23.755	506
2022-02-13	34.790	37.000	34.790	34.790	23.755	7,340
2022-02-10	34.790	36.150	34.790	34.790	23.755	5,191
2022-02-09	34.790	36.200	34.790	34.790	23.755	406
2022-02-08	34.790	36.650	34.790	34.790	23.755	717
2022-02-07	34.790	36.750	34.790	34.790	23.755	0
2022-02-06	34.790	36.750	34.790	34.790	23.755	4,296
2022-02-03	34.790	36.000	34.790	34.790	23.755	1,212
2022-02-02	34.790	36.530	34.790	34.790	23.755	40
2022-02-01	34.790	36.000	34.790	34.790	23.755	0

← NewerPage 19 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.