Cairo Pharmaceuticals historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	162.86	167.00	159.00	160.56	151.01	2,707
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

← NewerPage 7 of 21 · 1,215 trading daysOlder →

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.