Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 264.69 | 268.00 | 261.00 | 264.48 | 264.48 | 4,928 |
| 2026-01-14 | 267.62 | 269.00 | 260.00 | 264.69 | 264.69 | 7,816 |
| 2026-01-13 | 267.26 | 269.55 | 266.40 | 267.62 | 267.62 | 2,999 |
| 2026-01-12 | 268.81 | 269.80 | 267.18 | 267.26 | 267.26 | 3,436 |
| 2026-01-11 | 266.78 | 269.88 | 266.78 | 268.81 | 268.81 | 3,764 |
| 2026-01-08 | 266.76 | 269.99 | 266.00 | 266.78 | 266.78 | 4,867 |
| 2026-01-06 | 267.35 | 268.13 | 266.30 | 266.76 | 266.76 | 1,630 |
| 2026-01-05 | 266.24 | 268.75 | 265.50 | 267.35 | 267.35 | 2,850 |
| 2026-01-04 | 265.08 | 269.98 | 265.08 | 266.24 | 266.24 | 2,893 |
| 2025-12-31 | 268.30 | 270.00 | 265.00 | 265.08 | 265.08 | 6,694 |
| 2025-12-30 | 268.08 | 271.50 | 267.32 | 268.30 | 268.30 | 5,341 |
| 2025-12-29 | 268.14 | 270.59 | 267.00 | 268.08 | 268.08 | 2,482 |
| 2025-12-28 | 265.37 | 272.00 | 265.37 | 268.14 | 268.14 | 3,372 |
| 2025-12-25 | 265.13 | 274.90 | 265.00 | 265.37 | 265.37 | 14,991 |
| 2025-12-24 | 266.65 | 268.95 | 265.00 | 265.13 | 265.13 | 5,548 |
| 2025-12-23 | 268.63 | 269.00 | 266.00 | 266.65 | 266.65 | 5,322 |
| 2025-12-22 | 267.43 | 270.00 | 265.11 | 268.63 | 268.63 | 1,883 |
| 2025-12-21 | 268.48 | 269.74 | 266.03 | 267.43 | 267.43 | 2,052 |
| 2025-12-18 | 269.83 | 270.99 | 266.03 | 268.48 | 268.48 | 1,152 |
| 2025-12-17 | 269.83 | 271.00 | 267.00 | 269.83 | 269.83 | 977 |
| 2025-12-16 | 270.81 | 272.00 | 269.00 | 269.83 | 269.83 | 1,984 |
| 2025-12-15 | 270.96 | 273.00 | 270.00 | 270.81 | 270.81 | 4,533 |
| 2025-12-14 | 269.44 | 273.00 | 269.25 | 270.96 | 270.96 | 5,202 |
| 2025-12-11 | 273.35 | 274.00 | 269.00 | 269.44 | 269.44 | 5,685 |
| 2025-12-10 | 267.32 | 275.00 | 267.20 | 273.35 | 273.35 | 8,438 |
| 2025-12-09 | 265.42 | 269.99 | 265.42 | 267.32 | 267.32 | 3,056 |
| 2025-12-08 | 270.36 | 274.30 | 262.00 | 265.42 | 265.42 | 8,729 |
| 2025-12-07 | 273.88 | 279.00 | 265.12 | 270.36 | 270.36 | 10,063 |
| 2025-12-04 | 269.31 | 283.00 | 269.31 | 273.88 | 273.88 | 22,715 |
| 2025-12-03 | 261.88 | 274.00 | 261.88 | 269.31 | 269.31 | 13,244 |
| 2025-12-02 | 256.44 | 286.00 | 254.10 | 261.88 | 261.88 | 45,399 |
| 2025-12-01 | 255.64 | 258.00 | 252.51 | 256.44 | 256.44 | 2,729 |
| 2025-11-30 | 251.59 | 261.29 | 251.59 | 255.64 | 255.64 | 2,983 |
| 2025-11-27 | 257.61 | 258.50 | 245.00 | 251.59 | 251.59 | 5,780 |
| 2025-11-26 | 260.60 | 261.88 | 255.30 | 257.61 | 257.61 | 2,534 |
| 2025-11-25 | 261.91 | 262.46 | 260.50 | 260.60 | 260.60 | 2,496 |
| 2025-11-24 | 260.66 | 262.50 | 260.52 | 261.91 | 261.91 | 3,059 |
| 2025-11-23 | 260.46 | 265.00 | 260.46 | 260.66 | 260.66 | 2,488 |
| 2025-11-20 | 263.78 | 266.69 | 260.00 | 260.46 | 260.46 | 7,121 |
| 2025-11-19 | 265.13 | 267.93 | 260.01 | 263.78 | 263.78 | 1,797 |
| 2025-11-18 | 266.57 | 269.00 | 265.00 | 265.13 | 265.13 | 4,246 |
| 2025-11-17 | 267.58 | 267.85 | 265.45 | 266.57 | 266.57 | 3,028 |
| 2025-11-16 | 265.13 | 270.00 | 265.00 | 267.58 | 267.58 | 4,993 |
| 2025-11-13 | 267.35 | 271.99 | 265.00 | 265.13 | 265.13 | 6,227 |
| 2025-11-12 | 282.55 | 282.55 | 260.26 | 267.35 | 267.35 | 15,949 |
| 2025-11-11 | 281.36 | 284.00 | 281.36 | 282.55 | 265.74 | 14,641 |
| 2025-11-10 | 280.00 | 284.00 | 279.00 | 281.36 | 264.62 | 12,289 |
| 2025-11-09 | 279.01 | 283.97 | 279.01 | 280.00 | 263.34 | 10,906 |
| 2025-11-06 | 276.99 | 280.50 | 273.00 | 279.01 | 262.41 | 4,853 |
| 2025-11-05 | 280.04 | 283.00 | 270.11 | 276.99 | 260.51 | 7,999 |
| 2025-11-04 | 279.83 | 284.99 | 279.04 | 280.04 | 263.38 | 9,012 |
| 2025-11-03 | 281.05 | 282.75 | 277.63 | 279.83 | 263.18 | 8,111 |
| 2025-11-02 | 283.51 | 290.00 | 280.01 | 281.05 | 264.33 | 14,408 |
| 2025-10-30 | 265.24 | 315.00 | 265.24 | 283.51 | 266.64 | 52,162 |
| 2025-10-29 | 268.97 | 270.00 | 265.00 | 265.24 | 249.46 | 4,053 |
| 2025-10-28 | 270.97 | 273.00 | 268.56 | 268.97 | 252.97 | 3,315 |
| 2025-10-27 | 268.30 | 273.99 | 267.53 | 270.97 | 254.85 | 3,856 |
| 2025-10-26 | 268.42 | 272.00 | 267.00 | 268.30 | 252.34 | 6,816 |
| 2025-10-23 | 273.23 | 275.00 | 266.11 | 268.42 | 252.45 | 9,074 |
| 2025-10-22 | 281.96 | 285.00 | 271.50 | 273.23 | 256.97 | 17,795 |
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.