Cairo Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	34.790	36.000	34.790	34.790	23.755	995
2022-01-30	34.790	36.650	34.790	34.790	23.755	605
2022-01-26	34.790	36.950	34.790	34.790	23.755	1,075
2022-01-25	34.790	35.750	34.790	34.790	23.755	220
2022-01-24	34.790	36.740	34.790	34.790	23.755	145
2022-01-23	34.790	36.070	34.790	34.790	23.755	955
2022-01-20	34.790	36.960	34.790	34.790	23.755	0
2022-01-19	34.790	36.960	34.790	34.790	23.755	5,680
2022-01-18	34.790	36.280	34.790	34.790	23.755	845
2022-01-17	34.790	35.990	34.790	34.790	23.755	2,200
2022-01-16	34.790	37.530	34.790	34.790	23.755	217
2022-01-13	34.790	36.010	34.790	34.790	23.755	522
2022-01-12	34.790	36.000	34.790	34.790	23.755	0
2022-01-11	34.790	36.000	34.790	34.790	23.755	100
2022-01-10	34.790	36.280	34.790	34.790	23.755	147
2022-01-09	34.790	37.330	34.790	34.790	23.755	571
2022-01-05	34.790	36.500	34.790	34.790	23.755	225
2022-01-04	34.790	36.270	34.790	34.790	23.755	0
2022-01-03	34.790	36.270	34.790	34.790	23.755	350
2022-01-02	34.790	36.950	34.790	34.790	23.755	1,707
2021-12-30	34.790	36.270	34.790	34.790	23.755	2,634
2021-12-29	34.790	36.130	34.790	34.790	23.755	1,579
2021-12-28	34.790	35.600	34.790	34.790	23.755	1,478
2021-12-27	34.790	36.350	34.790	34.790	23.755	1,010
2021-12-26	34.790	36.010	34.790	34.790	23.755	632
2021-12-23	34.790	35.850	34.790	34.790	23.755	5
2021-12-22	34.790	35.890	34.790	34.790	23.755	125
2021-12-21	34.790	35.840	34.790	34.790	23.755	853
2021-12-20	34.790	35.000	34.650	34.790	23.755	1,210
2021-12-19	34.790	34.790	34.500	34.790	23.755	150
2021-12-16	34.790	35.000	34.610	34.790	23.755	570
2021-12-15	34.790	35.090	34.790	34.790	23.755	1,050
2021-12-14	34.790	35.000	34.500	34.790	23.755	2,857
2021-12-13	34.790	34.790	34.500	34.790	23.755	817
2021-12-12	34.790	34.960	34.300	34.790	23.755	1,126
2021-12-09	34.790	34.800	34.050	34.790	23.755	1,772
2021-12-08	34.790	34.980	34.260	34.790	23.755	249
2021-12-07	34.300	35.000	34.000	34.790	23.755	12,184
2021-12-06	34.300	35.000	34.300	34.300	23.421	1,465
2021-12-05	34.310	34.890	34.110	34.300	23.421	10,239
2021-12-02	34.310	35.110	34.310	34.310	23.428	120
2021-12-01	40.850	40.850	34.100	34.310	23.428	10,011
2021-11-30	40.850	40.850	34.090	40.850	27.893	2,374
2021-11-29	40.850	40.850	35.240	40.850	27.893	20
2021-11-28	40.850	40.850	34.000	40.850	27.893	1,818
2021-11-25	40.850	40.850	34.130	40.850	27.893	213
2021-11-24	40.850	40.850	34.000	40.850	27.893	4,134
2021-11-23	40.850	40.850	34.220	40.850	27.893	520
2021-11-22	40.850	40.850	34.000	40.850	27.893	8,607
2021-11-21	40.850	40.850	34.500	40.850	27.893	1,144
2021-11-18	40.850	40.850	34.410	40.850	27.893	957
2021-11-17	40.850	40.850	34.450	40.850	27.893	2,070
2021-11-16	40.850	40.850	35.000	40.850	27.893	5,275
2021-11-15	40.850	40.850	35.100	40.850	27.893	702
2021-11-14	40.850	40.850	35.010	40.850	27.893	2,531
2021-11-11	40.850	40.850	34.100	40.850	27.893	361
2021-11-10	40.850	40.850	34.640	40.850	27.893	530
2021-11-09	40.850	40.850	34.150	40.850	27.893	3,376
2021-11-08	40.850	40.850	33.340	40.850	27.893	1,332
2021-11-07	40.000	41.000	40.000	40.850	25.162	10,812

← NewerPage 20 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.