Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-19 | 284.99 | 288.98 | 284.00 | 285.15 | 285.15 | 9,590 |
| 2026-04-16 | 285.41 | 287.40 | 280.06 | 284.99 | 284.99 | 6,006 |
| 2026-04-15 | 285.09 | 289.00 | 285.09 | 285.41 | 285.41 | 7,645 |
| 2026-04-14 | 289.98 | 294.98 | 285.00 | 285.09 | 285.09 | 24,711 |
| 2026-04-09 | 262.47 | 307.00 | 262.47 | 289.98 | 289.98 | 101,206 |
| 2026-04-08 | 260.06 | 265.00 | 260.06 | 262.47 | 262.47 | 7,989 |
| 2026-04-07 | 260.76 | 264.98 | 260.00 | 260.06 | 260.06 | 11,960 |
| 2026-04-06 | 265.07 | 273.00 | 260.02 | 260.76 | 260.76 | 20,543 |
| 2026-04-05 | 275.36 | 278.55 | 264.20 | 265.07 | 265.07 | 51,556 |
| 2026-04-02 | 252.13 | 287.90 | 251.08 | 275.36 | 275.36 | 96,554 |
| 2026-04-01 | 250.13 | 253.00 | 250.13 | 252.13 | 252.13 | 3,616 |
| 2026-03-31 | 250.13 | 251.95 | 250.01 | 250.13 | 250.13 | 787 |
| 2026-03-30 | 251.05 | 252.49 | 250.08 | 250.13 | 250.13 | 3,033 |
| 2026-03-29 | 251.16 | 253.00 | 250.02 | 251.05 | 251.05 | 4,092 |
| 2026-03-26 | 250.25 | 252.00 | 250.25 | 251.16 | 251.16 | 2,148 |
| 2026-03-25 | 249.76 | 252.04 | 249.76 | 250.25 | 250.25 | 2,200 |
| 2026-03-24 | 252.50 | 253.98 | 248.81 | 249.76 | 249.76 | 4,045 |
| 2026-03-18 | 251.83 | 253.21 | 251.00 | 252.50 | 252.50 | 1,790 |
| 2026-03-17 | 250.49 | 252.00 | 250.09 | 251.83 | 251.83 | 1,728 |
| 2026-03-16 | 252.01 | 252.50 | 250.04 | 250.49 | 250.49 | 2,209 |
| 2026-03-15 | 252.10 | 253.30 | 252.00 | 252.01 | 252.01 | 3,051 |
| 2026-03-12 | 252.31 | 254.00 | 251.91 | 252.10 | 252.10 | 1,691 |
| 2026-03-11 | 252.03 | 255.60 | 251.50 | 252.31 | 252.31 | 1,941 |
| 2026-03-10 | 251.03 | 257.00 | 251.03 | 252.03 | 252.03 | 4,211 |
| 2026-03-09 | 251.02 | 252.99 | 250.01 | 251.03 | 251.03 | 4,247 |
| 2026-03-08 | 250.64 | 252.99 | 250.00 | 251.02 | 251.02 | 2,501 |
| 2026-03-05 | 254.26 | 254.26 | 249.00 | 250.64 | 250.64 | 3,635 |
| 2026-03-04 | 246.54 | 256.81 | 246.54 | 254.26 | 254.26 | 5,018 |
| 2026-03-03 | 252.28 | 252.28 | 246.01 | 246.54 | 246.54 | 4,558 |
| 2026-03-02 | 249.50 | 257.00 | 246.00 | 252.28 | 252.28 | 9,651 |
| 2026-03-01 | 252.86 | 252.86 | 235.00 | 249.50 | 249.50 | 5,822 |
| 2026-02-26 | 252.32 | 253.00 | 250.05 | 252.86 | 252.86 | 4,662 |
| 2026-02-25 | 253.69 | 253.91 | 252.10 | 252.32 | 252.32 | 3,425 |
| 2026-02-24 | 253.63 | 254.00 | 251.28 | 253.69 | 253.69 | 2,584 |
| 2026-02-23 | 250.25 | 254.00 | 250.10 | 253.63 | 253.63 | 2,154 |
| 2026-02-22 | 253.00 | 254.00 | 250.00 | 250.25 | 250.25 | 7,028 |
| 2026-02-19 | 253.06 | 256.97 | 252.91 | 253.00 | 253.00 | 6,008 |
| 2026-02-18 | 253.63 | 258.00 | 253.00 | 253.06 | 253.06 | 7,070 |
| 2026-02-17 | 255.14 | 258.00 | 252.90 | 253.63 | 253.63 | 8,677 |
| 2026-02-16 | 257.41 | 258.00 | 254.81 | 255.14 | 255.14 | 2,725 |
| 2026-02-15 | 256.63 | 259.00 | 256.30 | 257.41 | 257.41 | 1,806 |
| 2026-02-12 | 255.06 | 257.50 | 254.05 | 256.63 | 256.63 | 2,140 |
| 2026-02-11 | 254.47 | 257.00 | 253.50 | 255.06 | 255.06 | 1,450 |
| 2026-02-10 | 255.58 | 257.95 | 252.00 | 254.47 | 254.47 | 2,853 |
| 2026-02-09 | 259.53 | 262.50 | 254.50 | 255.58 | 255.58 | 6,753 |
| 2026-02-08 | 263.60 | 265.00 | 258.52 | 259.53 | 259.53 | 4,549 |
| 2026-02-05 | 262.94 | 268.00 | 260.20 | 263.60 | 263.60 | 5,981 |
| 2026-02-04 | 257.03 | 264.00 | 257.03 | 262.94 | 262.94 | 9,766 |
| 2026-02-03 | 256.23 | 259.65 | 255.00 | 257.03 | 257.03 | 2,441 |
| 2026-02-02 | 253.29 | 263.00 | 253.29 | 256.23 | 256.23 | 3,680 |
| 2026-02-01 | 250.14 | 254.89 | 249.00 | 253.29 | 253.29 | 3,898 |
| 2026-01-28 | 253.56 | 255.00 | 250.00 | 250.14 | 250.14 | 11,136 |
| 2026-01-27 | 255.12 | 256.00 | 253.00 | 253.56 | 253.56 | 8,565 |
| 2026-01-26 | 256.62 | 259.00 | 252.50 | 255.12 | 255.12 | 12,567 |
| 2026-01-25 | 260.01 | 262.00 | 256.25 | 256.62 | 256.62 | 25,018 |
| 2026-01-22 | 262.11 | 264.00 | 259.00 | 260.01 | 260.01 | 24,764 |
| 2026-01-21 | 265.46 | 273.00 | 261.52 | 262.11 | 262.11 | 18,438 |
| 2026-01-20 | 265.87 | 277.00 | 264.00 | 265.46 | 265.46 | 15,735 |
| 2026-01-19 | 264.94 | 267.85 | 264.00 | 265.87 | 265.87 | 2,164 |
| 2026-01-18 | 264.48 | 268.50 | 264.48 | 264.94 | 264.94 | 6,077 |
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.