Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 166.16 | 169.25 | 157.25 | 162.86 | 153.17 | 5,666 |
| 2025-04-16 | 156.67 | 169.68 | 154.01 | 166.16 | 156.27 | 6,172 |
| 2025-04-15 | 149.45 | 159.90 | 149.00 | 156.67 | 147.35 | 5,465 |
| 2025-04-14 | 143.01 | 151.99 | 143.01 | 149.45 | 140.56 | 4,266 |
| 2025-04-13 | 143.01 | 145.00 | 140.10 | 143.01 | 134.50 | 464 |
| 2025-04-10 | 136.82 | 145.00 | 136.82 | 143.01 | 134.50 | 3,266 |
| 2025-04-09 | 136.82 | 142.00 | 136.82 | 136.82 | 128.68 | 296 |
| 2025-04-08 | 136.82 | 142.00 | 136.82 | 136.82 | 128.68 | 707 |
| 2025-04-07 | 136.82 | 143.00 | 133.51 | 136.82 | 128.68 | 598 |
| 2025-04-06 | 140.21 | 144.00 | 132.00 | 136.82 | 128.68 | 4,429 |
| 2025-04-03 | 135.92 | 144.99 | 135.92 | 140.21 | 131.87 | 2,264 |
| 2025-03-27 | 135.92 | 138.49 | 132.70 | 135.92 | 127.83 | 732 |
| 2025-03-26 | 134.74 | 139.90 | 132.23 | 135.92 | 127.83 | 2,964 |
| 2025-03-25 | 134.74 | 135.90 | 132.13 | 134.74 | 126.72 | 24 |
| 2025-03-24 | 134.74 | 134.98 | 131.83 | 134.74 | 126.72 | 283 |
| 2025-03-23 | 134.74 | 136.00 | 131.21 | 134.74 | 126.72 | 2,005 |
| 2025-03-20 | 134.74 | 136.40 | 131.20 | 134.74 | 126.72 | 2,090 |
| 2025-03-19 | 134.74 | 136.50 | 130.50 | 134.74 | 126.72 | 790 |
| 2025-03-18 | 134.74 | 137.97 | 130.00 | 134.74 | 126.72 | 783 |
| 2025-03-17 | 134.74 | 137.99 | 132.05 | 134.74 | 126.72 | 429 |
| 2025-03-16 | 134.74 | 138.44 | 134.74 | 134.74 | 126.72 | 632 |
| 2025-03-13 | 132.98 | 138.45 | 130.34 | 134.74 | 126.72 | 2,647 |
| 2025-03-12 | 132.98 | 138.48 | 132.98 | 132.98 | 125.07 | 869 |
| 2025-03-11 | 132.98 | 139.00 | 130.11 | 132.98 | 125.07 | 1,222 |
| 2025-03-10 | 129.92 | 134.00 | 128.00 | 132.98 | 125.07 | 4,630 |
| 2025-03-09 | 129.92 | 131.80 | 128.11 | 129.92 | 122.19 | 357 |
| 2025-03-06 | 129.92 | 131.80 | 127.41 | 129.92 | 122.19 | 481 |
| 2025-03-05 | 128.39 | 130.00 | 124.00 | 129.92 | 122.19 | 3,072 |
| 2025-03-04 | 128.39 | 129.89 | 126.51 | 128.39 | 120.75 | 193 |
| 2025-03-03 | 130.00 | 131.99 | 126.50 | 128.39 | 120.75 | 2,697 |
| 2025-03-02 | 130.00 | 132.50 | 130.00 | 130.00 | 122.27 | 1,512 |
| 2025-02-27 | 130.08 | 131.99 | 128.02 | 130.00 | 122.27 | 5,174 |
| 2025-02-26 | 130.08 | 131.00 | 128.01 | 130.08 | 122.34 | 1,599 |
| 2025-02-25 | 128.00 | 131.99 | 126.50 | 130.08 | 122.34 | 4,351 |
| 2025-02-24 | 129.46 | 130.00 | 126.50 | 128.00 | 120.38 | 9,229 |
| 2025-02-23 | 128.13 | 133.95 | 126.15 | 129.46 | 121.76 | 5,386 |
| 2025-02-20 | 115.66 | 134.90 | 115.66 | 128.13 | 120.51 | 11,932 |
| 2025-02-19 | 112.85 | 118.00 | 110.45 | 115.66 | 108.78 | 6,148 |
| 2025-02-18 | 107.78 | 114.86 | 107.78 | 112.85 | 106.14 | 3,772 |
| 2025-02-17 | 107.78 | 112.00 | 107.78 | 107.78 | 101.37 | 969 |
| 2025-02-16 | 107.78 | 112.00 | 106.50 | 107.78 | 101.37 | 2,512 |
| 2025-02-13 | 107.78 | 107.78 | 103.51 | 107.78 | 101.37 | 812 |
| 2025-02-12 | 107.78 | 107.78 | 102.05 | 107.78 | 101.37 | 1,717 |
| 2025-02-11 | 107.78 | 109.90 | 103.21 | 107.78 | 101.37 | 2,630 |
| 2025-02-10 | 99.860 | 114.87 | 99.860 | 107.78 | 101.37 | 12,125 |
| 2025-02-09 | 100.47 | 101.88 | 99.000 | 99.860 | 93.919 | 3,250 |
| 2025-02-06 | 100.98 | 102.00 | 99.240 | 100.47 | 94.492 | 5,005 |
| 2025-02-05 | 100.98 | 100.98 | 97.030 | 100.98 | 94.972 | 1,375 |
| 2025-02-04 | 100.98 | 100.98 | 98.000 | 100.98 | 94.972 | 1,915 |
| 2025-02-03 | 100.98 | 100.98 | 98.250 | 100.98 | 94.972 | 152 |
| 2025-02-02 | 100.98 | 101.00 | 98.500 | 100.98 | 94.972 | 1,143 |
| 2025-01-30 | 100.98 | 101.00 | 98.500 | 100.98 | 94.972 | 2,165 |
| 2025-01-29 | 100.98 | 103.74 | 99.600 | 100.98 | 94.972 | 2,703 |
| 2025-01-28 | 100.25 | 103.75 | 98.900 | 100.98 | 94.972 | 3,664 |
| 2025-01-27 | 103.62 | 107.00 | 83.100 | 100.25 | 94.286 | 14,299 |
| 2025-01-26 | 109.67 | 109.67 | 102.43 | 103.62 | 97.455 | 4,103 |
| 2025-01-23 | 96.000 | 115.00 | 96.000 | 109.67 | 103.15 | 12,261 |
| 2025-01-22 | 96.000 | 99.000 | 96.000 | 96.000 | 90.288 | 3,029 |
| 2025-01-21 | 96.000 | 97.940 | 95.060 | 96.000 | 90.288 | 1,343 |
| 2025-01-20 | 96.000 | 97.940 | 95.700 | 96.000 | 90.288 | 2,100 |
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.