Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 470.07 | 485.00 | 470.07 | 471.11 | 471.11 | 17,300 |
| 2026-07-20 | 460.96 | 475.00 | 452.00 | 470.07 | 470.07 | 15,860 |
| 2026-07-19 | 458.12 | 474.94 | 458.00 | 460.96 | 460.96 | 13,269 |
| 2026-07-16 | 473.60 | 488.99 | 455.02 | 458.12 | 458.12 | 40,673 |
| 2026-07-15 | 432.93 | 512.00 | 430.03 | 473.60 | 473.60 | 168,313 |
| 2026-07-14 | 449.86 | 449.86 | 426.05 | 432.93 | 432.93 | 34,741 |
| 2026-07-13 | 401.79 | 482.14 | 400.03 | 449.86 | 449.86 | 114,696 |
| 2026-07-12 | 399.73 | 404.00 | 399.73 | 401.79 | 401.79 | 1,988 |
| 2026-07-09 | 397.08 | 403.00 | 395.80 | 399.73 | 399.73 | 1,457 |
| 2026-07-08 | 397.40 | 405.00 | 395.00 | 397.08 | 397.08 | 3,934 |
| 2026-07-07 | 396.33 | 399.99 | 393.00 | 397.40 | 397.40 | 5,959 |
| 2026-07-06 | 400.02 | 400.02 | 393.00 | 396.33 | 396.33 | 3,846 |
| 2026-07-05 | 404.91 | 409.00 | 398.00 | 400.02 | 400.02 | 6,631 |
| 2026-07-01 | 394.62 | 420.00 | 393.01 | 404.91 | 404.91 | 19,125 |
| 2026-06-30 | 388.12 | 413.60 | 388.12 | 394.62 | 394.62 | 13,888 |
| 2026-06-29 | 370.07 | 434.99 | 370.07 | 388.12 | 388.12 | 28,439 |
| 2026-06-28 | 377.33 | 377.33 | 370.01 | 370.07 | 370.07 | 3,248 |
| 2026-06-25 | 375.50 | 378.50 | 373.01 | 377.33 | 377.33 | 1,737 |
| 2026-06-24 | 373.12 | 377.00 | 369.52 | 375.50 | 375.50 | 4,184 |
| 2026-06-23 | 367.40 | 375.00 | 367.40 | 373.12 | 373.12 | 4,530 |
| 2026-06-22 | 370.00 | 373.96 | 365.60 | 367.40 | 367.40 | 4,047 |
| 2026-06-21 | 368.07 | 374.00 | 365.01 | 370.00 | 370.00 | 5,034 |
| 2026-06-17 | 362.52 | 370.00 | 362.52 | 368.07 | 368.07 | 6,822 |
| 2026-06-16 | 362.32 | 364.44 | 362.28 | 362.52 | 362.52 | 4,289 |
| 2026-06-15 | 360.96 | 364.00 | 360.53 | 362.32 | 362.32 | 5,024 |
| 2026-06-14 | 355.75 | 364.40 | 355.50 | 360.96 | 360.96 | 5,821 |
| 2026-06-11 | 361.55 | 361.55 | 354.00 | 355.75 | 355.75 | 4,577 |
| 2026-06-10 | 363.92 | 365.50 | 360.01 | 361.55 | 361.55 | 9,704 |
| 2026-06-09 | 364.82 | 366.00 | 362.00 | 363.92 | 363.92 | 3,402 |
| 2026-06-08 | 363.02 | 366.00 | 357.00 | 364.82 | 364.82 | 7,333 |
| 2026-06-07 | 361.13 | 364.99 | 356.14 | 363.02 | 363.02 | 4,797 |
| 2026-06-04 | 351.36 | 368.00 | 350.07 | 361.13 | 361.13 | 16,633 |
| 2026-06-03 | 352.23 | 353.00 | 350.04 | 351.36 | 351.36 | 3,690 |
| 2026-06-02 | 351.72 | 353.00 | 351.06 | 352.23 | 352.23 | 5,598 |
| 2026-06-01 | 347.78 | 352.99 | 347.11 | 351.72 | 351.72 | 4,598 |
| 2026-05-25 | 346.26 | 348.00 | 346.00 | 347.78 | 347.78 | 2,526 |
| 2026-05-24 | 346.93 | 349.00 | 345.16 | 346.26 | 346.26 | 4,118 |
| 2026-05-21 | 347.02 | 349.00 | 345.01 | 346.93 | 346.93 | 4,086 |
| 2026-05-20 | 348.72 | 353.00 | 347.01 | 347.02 | 347.02 | 7,890 |
| 2026-05-19 | 347.39 | 353.00 | 346.50 | 348.72 | 348.72 | 4,081 |
| 2026-05-18 | 351.42 | 354.90 | 345.00 | 347.39 | 347.39 | 5,001 |
| 2026-05-17 | 345.62 | 359.00 | 345.62 | 351.42 | 351.42 | 7,556 |
| 2026-05-14 | 357.86 | 359.99 | 340.01 | 345.62 | 345.62 | 11,618 |
| 2026-05-13 | 357.04 | 365.12 | 357.00 | 357.86 | 357.86 | 12,948 |
| 2026-05-12 | 351.88 | 370.00 | 351.50 | 357.04 | 357.04 | 26,523 |
| 2026-05-11 | 357.50 | 360.00 | 349.01 | 351.88 | 351.88 | 19,651 |
| 2026-05-10 | 342.64 | 374.50 | 342.64 | 357.50 | 357.50 | 81,070 |
| 2026-05-06 | 346.27 | 353.00 | 336.00 | 342.64 | 342.64 | 20,259 |
| 2026-05-05 | 322.01 | 383.00 | 315.10 | 346.27 | 346.27 | 176,607 |
| 2026-05-04 | 320.32 | 324.99 | 320.00 | 322.01 | 322.01 | 8,371 |
| 2026-05-03 | 318.44 | 327.00 | 318.01 | 320.32 | 320.32 | 18,425 |
| 2026-04-30 | 320.18 | 324.80 | 317.01 | 318.44 | 318.44 | 15,937 |
| 2026-04-29 | 313.47 | 332.00 | 310.20 | 320.18 | 320.18 | 65,757 |
| 2026-04-28 | 315.11 | 318.80 | 313.01 | 313.47 | 313.47 | 15,092 |
| 2026-04-27 | 312.41 | 319.99 | 312.41 | 315.11 | 315.11 | 10,872 |
| 2026-04-26 | 308.48 | 322.50 | 308.48 | 312.41 | 312.41 | 23,933 |
| 2026-04-23 | 309.51 | 315.00 | 306.01 | 308.48 | 308.48 | 8,539 |
| 2026-04-22 | 310.94 | 319.99 | 308.00 | 309.51 | 309.51 | 8,312 |
| 2026-04-21 | 325.01 | 330.00 | 309.00 | 310.94 | 310.94 | 44,452 |
| 2026-04-20 | 285.15 | 339.97 | 284.50 | 325.01 | 325.01 | 180,344 |
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.