Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-27 | 197.13 | 202.00 | 197.00 | 198.55 | 186.74 | 2,391 |
| 2025-07-23 | 194.26 | 202.90 | 193.30 | 197.13 | 185.40 | 11,000 |
| 2025-07-22 | 193.48 | 196.50 | 193.30 | 194.26 | 182.70 | 2,037 |
| 2025-07-21 | 192.41 | 202.97 | 192.41 | 193.48 | 181.97 | 14,837 |
| 2025-07-20 | 182.99 | 214.99 | 182.82 | 192.41 | 180.96 | 28,767 |
| 2025-07-17 | 179.78 | 186.00 | 179.00 | 182.99 | 172.10 | 3,182 |
| 2025-07-16 | 177.37 | 181.00 | 176.04 | 179.78 | 169.08 | 2,041 |
| 2025-07-15 | 176.55 | 178.00 | 175.00 | 177.37 | 166.82 | 2,117 |
| 2025-07-14 | 176.55 | 177.00 | 174.21 | 176.55 | 166.05 | 992 |
| 2025-07-13 | 176.55 | 177.00 | 174.02 | 176.55 | 166.05 | 1,107 |
| 2025-07-10 | 178.63 | 180.00 | 175.01 | 176.55 | 166.05 | 2,074 |
| 2025-07-09 | 174.29 | 181.99 | 173.25 | 178.63 | 168.00 | 6,105 |
| 2025-07-07 | 179.17 | 179.17 | 172.13 | 174.29 | 163.92 | 2,007 |
| 2025-07-06 | 179.17 | 179.17 | 171.20 | 179.17 | 168.51 | 1,276 |
| 2025-07-02 | 179.17 | 179.17 | 174.00 | 179.17 | 168.51 | 1,123 |
| 2025-07-01 | 179.17 | 179.17 | 172.00 | 179.17 | 168.51 | 1,669 |
| 2025-06-30 | 179.17 | 180.00 | 175.00 | 179.17 | 168.51 | 1,629 |
| 2025-06-29 | 171.74 | 179.99 | 171.74 | 179.17 | 168.51 | 6,305 |
| 2025-06-25 | 162.35 | 174.96 | 162.35 | 171.74 | 161.52 | 5,054 |
| 2025-06-24 | 162.35 | 168.98 | 162.35 | 162.35 | 152.69 | 1,530 |
| 2025-06-23 | 162.35 | 167.00 | 162.35 | 162.35 | 152.69 | 892 |
| 2025-06-22 | 162.35 | 165.00 | 161.01 | 162.35 | 152.69 | 391 |
| 2025-06-19 | 162.35 | 165.39 | 161.01 | 162.35 | 152.69 | 808 |
| 2025-06-18 | 162.35 | 164.00 | 161.01 | 162.35 | 152.69 | 656 |
| 2025-06-17 | 161.65 | 165.00 | 161.01 | 162.35 | 152.69 | 1,915 |
| 2025-06-16 | 161.65 | 165.98 | 161.65 | 161.65 | 152.03 | 864 |
| 2025-06-15 | 165.07 | 165.07 | 160.00 | 161.65 | 152.03 | 3,063 |
| 2025-06-12 | 164.71 | 166.49 | 164.00 | 165.07 | 155.25 | 3,969 |
| 2025-06-11 | 165.74 | 166.79 | 164.02 | 164.71 | 154.91 | 2,605 |
| 2025-06-10 | 165.74 | 167.96 | 164.00 | 165.74 | 155.88 | 1,418 |
| 2025-06-04 | 165.74 | 167.93 | 163.52 | 165.74 | 155.88 | 893 |
| 2025-06-03 | 161.55 | 167.99 | 161.55 | 165.74 | 155.88 | 1,845 |
| 2025-06-02 | 163.76 | 166.01 | 160.00 | 161.55 | 151.94 | 2,590 |
| 2025-06-01 | 165.89 | 169.49 | 160.00 | 163.76 | 154.02 | 2,429 |
| 2025-05-29 | 165.89 | 169.45 | 165.16 | 165.89 | 156.02 | 1,381 |
| 2025-05-28 | 165.78 | 170.50 | 165.14 | 165.89 | 156.02 | 6,419 |
| 2025-05-27 | 167.60 | 168.80 | 164.50 | 165.78 | 155.92 | 2,500 |
| 2025-05-26 | 169.23 | 169.23 | 167.00 | 167.60 | 157.63 | 2,433 |
| 2025-05-25 | 169.23 | 169.23 | 167.10 | 169.23 | 159.16 | 393 |
| 2025-05-22 | 169.23 | 169.23 | 165.14 | 169.23 | 159.16 | 1,330 |
| 2025-05-21 | 169.23 | 170.00 | 166.43 | 169.23 | 159.16 | 290 |
| 2025-05-20 | 166.42 | 170.50 | 166.42 | 169.23 | 159.16 | 1,886 |
| 2025-05-19 | 169.69 | 170.50 | 164.02 | 166.42 | 156.52 | 5,546 |
| 2025-05-18 | 170.27 | 173.00 | 168.03 | 169.69 | 159.59 | 5,876 |
| 2025-05-15 | 172.99 | 173.80 | 170.00 | 170.27 | 160.14 | 10,889 |
| 2025-05-14 | 173.27 | 177.00 | 172.00 | 172.99 | 162.70 | 10,156 |
| 2025-05-13 | 179.71 | 183.99 | 170.31 | 173.27 | 162.96 | 6,482 |
| 2025-05-12 | 184.29 | 188.00 | 175.01 | 179.71 | 169.02 | 3,031 |
| 2025-05-11 | 192.73 | 195.00 | 170.00 | 184.29 | 173.33 | 2,315 |
| 2025-05-08 | 192.73 | 197.00 | 188.01 | 192.73 | 181.26 | 1,215 |
| 2025-05-07 | 193.52 | 199.97 | 188.00 | 192.73 | 181.26 | 2,540 |
| 2025-05-06 | 183.13 | 199.00 | 183.13 | 193.52 | 182.01 | 6,072 |
| 2025-05-05 | 170.46 | 184.99 | 170.10 | 183.13 | 172.23 | 9,141 |
| 2025-05-04 | 168.97 | 173.00 | 167.00 | 170.46 | 160.32 | 2,440 |
| 2025-04-30 | 167.47 | 170.00 | 166.01 | 168.97 | 158.92 | 2,744 |
| 2025-04-29 | 164.24 | 170.00 | 164.24 | 167.47 | 157.51 | 2,614 |
| 2025-04-28 | 164.24 | 167.90 | 162.00 | 164.24 | 154.47 | 1,230 |
| 2025-04-27 | 161.90 | 165.00 | 160.00 | 164.24 | 154.47 | 6,546 |
| 2025-04-23 | 160.56 | 163.00 | 160.56 | 161.90 | 152.27 | 2,185 |
| 2025-04-22 | 162.86 | 167.00 | 159.00 | 160.56 | 151.01 | 2,707 |
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.