Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 243.83 | 289.98 | 243.83 | 281.96 | 265.18 | 81,120 |
| 2025-10-20 | 235.76 | 256.97 | 235.76 | 243.83 | 229.32 | 28,512 |
| 2025-10-19 | 234.57 | 236.25 | 234.00 | 235.76 | 221.73 | 5,463 |
| 2025-10-16 | 234.05 | 236.50 | 233.70 | 234.57 | 220.61 | 5,020 |
| 2025-10-15 | 231.47 | 234.50 | 229.00 | 234.05 | 220.12 | 8,359 |
| 2025-10-14 | 232.48 | 236.70 | 231.01 | 231.47 | 217.70 | 7,667 |
| 2025-10-13 | 236.51 | 237.00 | 223.50 | 232.48 | 218.65 | 19,295 |
| 2025-10-12 | 231.49 | 237.49 | 231.49 | 236.51 | 222.44 | 4,455 |
| 2025-10-08 | 227.66 | 233.99 | 227.66 | 231.49 | 217.72 | 3,603 |
| 2025-10-07 | 226.87 | 228.77 | 226.87 | 227.66 | 214.12 | 5,425 |
| 2025-10-06 | 224.94 | 228.99 | 224.94 | 226.87 | 213.37 | 1,657 |
| 2025-10-05 | 223.38 | 225.88 | 221.90 | 224.94 | 211.56 | 2,536 |
| 2025-10-02 | 223.60 | 224.83 | 219.22 | 223.38 | 210.09 | 2,669 |
| 2025-10-01 | 222.41 | 224.98 | 222.41 | 223.60 | 210.30 | 2,354 |
| 2025-09-30 | 220.14 | 224.25 | 220.00 | 222.41 | 209.18 | 3,845 |
| 2025-09-29 | 218.19 | 222.00 | 218.19 | 220.14 | 207.04 | 3,878 |
| 2025-09-28 | 218.56 | 220.00 | 217.01 | 218.19 | 205.21 | 3,304 |
| 2025-09-25 | 218.56 | 220.97 | 217.45 | 218.56 | 205.56 | 1,318 |
| 2025-09-24 | 218.92 | 224.00 | 217.21 | 218.56 | 205.56 | 2,171 |
| 2025-09-23 | 223.97 | 226.50 | 215.50 | 218.92 | 205.90 | 4,632 |
| 2025-09-22 | 225.51 | 228.00 | 223.00 | 223.97 | 210.64 | 3,155 |
| 2025-09-21 | 225.52 | 228.50 | 224.00 | 225.51 | 212.09 | 2,490 |
| 2025-09-18 | 225.43 | 233.79 | 224.11 | 225.52 | 212.10 | 9,636 |
| 2025-09-17 | 224.65 | 227.98 | 224.65 | 225.43 | 212.02 | 2,165 |
| 2025-09-16 | 226.79 | 229.00 | 221.00 | 224.65 | 211.28 | 3,881 |
| 2025-09-15 | 229.02 | 231.99 | 225.00 | 226.79 | 213.30 | 4,513 |
| 2025-09-14 | 228.83 | 230.00 | 226.00 | 229.02 | 215.39 | 3,414 |
| 2025-09-11 | 227.98 | 234.75 | 225.50 | 228.83 | 215.22 | 8,600 |
| 2025-09-10 | 228.13 | 230.00 | 224.50 | 227.98 | 214.42 | 3,438 |
| 2025-09-09 | 231.56 | 236.00 | 226.00 | 228.13 | 214.56 | 3,011 |
| 2025-09-08 | 235.87 | 240.00 | 231.00 | 231.56 | 217.78 | 7,167 |
| 2025-09-07 | 225.06 | 245.00 | 225.06 | 235.87 | 221.84 | 37,847 |
| 2025-09-03 | 216.58 | 237.00 | 216.58 | 225.06 | 211.67 | 40,875 |
| 2025-09-02 | 216.08 | 222.97 | 215.78 | 216.58 | 203.69 | 7,428 |
| 2025-09-01 | 215.35 | 218.90 | 215.00 | 216.08 | 203.22 | 3,662 |
| 2025-08-31 | 215.97 | 220.00 | 214.03 | 215.35 | 202.54 | 2,217 |
| 2025-08-28 | 215.92 | 223.00 | 214.00 | 215.97 | 203.12 | 8,417 |
| 2025-08-27 | 215.88 | 217.00 | 214.50 | 215.92 | 203.07 | 1,695 |
| 2025-08-26 | 215.48 | 220.50 | 214.01 | 215.88 | 203.04 | 6,963 |
| 2025-08-25 | 212.16 | 217.00 | 211.50 | 215.48 | 202.66 | 4,366 |
| 2025-08-24 | 210.50 | 215.50 | 210.00 | 212.16 | 199.54 | 6,678 |
| 2025-08-21 | 212.19 | 213.99 | 205.01 | 210.50 | 197.98 | 6,699 |
| 2025-08-20 | 212.19 | 218.00 | 211.10 | 212.19 | 199.57 | 2,935 |
| 2025-08-19 | 217.36 | 218.00 | 210.01 | 212.19 | 199.57 | 6,062 |
| 2025-08-18 | 217.84 | 221.00 | 215.10 | 217.36 | 204.43 | 3,074 |
| 2025-08-17 | 216.99 | 224.00 | 216.99 | 217.84 | 204.88 | 10,034 |
| 2025-08-14 | 212.28 | 230.00 | 210.00 | 216.99 | 204.08 | 17,529 |
| 2025-08-13 | 210.53 | 213.21 | 210.05 | 212.28 | 199.65 | 2,943 |
| 2025-08-12 | 205.11 | 212.00 | 205.11 | 210.53 | 198.00 | 2,544 |
| 2025-08-11 | 204.56 | 211.95 | 200.00 | 205.11 | 192.91 | 4,200 |
| 2025-08-10 | 198.29 | 206.99 | 196.00 | 204.56 | 192.39 | 2,941 |
| 2025-08-07 | 196.19 | 201.00 | 194.01 | 198.29 | 186.49 | 2,204 |
| 2025-08-06 | 196.77 | 198.00 | 195.00 | 196.19 | 184.52 | 1,935 |
| 2025-08-05 | 193.74 | 198.00 | 193.74 | 196.77 | 185.06 | 4,106 |
| 2025-08-04 | 190.42 | 195.00 | 188.00 | 193.74 | 182.21 | 9,477 |
| 2025-08-03 | 191.10 | 194.98 | 190.00 | 190.42 | 179.09 | 3,472 |
| 2025-07-31 | 192.01 | 195.89 | 190.05 | 191.10 | 179.73 | 2,167 |
| 2025-07-30 | 196.09 | 198.00 | 190.00 | 192.01 | 180.59 | 3,262 |
| 2025-07-29 | 196.09 | 198.89 | 192.11 | 196.09 | 184.42 | 1,249 |
| 2025-07-28 | 198.55 | 200.00 | 195.00 | 196.09 | 184.42 | 2,111 |
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.