Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 96.000 | 97.940 | 95.700 | 96.000 | 90.288 | 2,100 |
| 2025-01-19 | 96.000 | 98.000 | 95.050 | 96.000 | 90.288 | 1,861 |
| 2025-01-16 | 96.000 | 97.400 | 95.060 | 96.000 | 90.288 | 950 |
| 2025-01-15 | 93.980 | 97.200 | 93.980 | 96.000 | 90.288 | 8,276 |
| 2025-01-14 | 95.490 | 98.380 | 93.000 | 93.980 | 88.389 | 9,218 |
| 2025-01-13 | 95.490 | 96.000 | 95.000 | 95.490 | 89.809 | 1,720 |
| 2025-01-12 | 95.490 | 96.000 | 95.010 | 95.490 | 89.809 | 1,199 |
| 2025-01-09 | 95.580 | 98.400 | 95.070 | 95.490 | 89.809 | 9,433 |
| 2025-01-08 | 97.170 | 98.430 | 94.000 | 95.580 | 89.893 | 8,588 |
| 2025-01-06 | 97.220 | 99.990 | 96.700 | 97.170 | 91.389 | 8,088 |
| 2025-01-05 | 97.220 | 98.000 | 96.400 | 97.220 | 91.436 | 1,324 |
| 2025-01-02 | 97.220 | 98.010 | 96.330 | 97.220 | 91.436 | 3,126 |
| 2024-12-31 | 97.570 | 99.000 | 97.100 | 97.220 | 91.436 | 6,425 |
| 2024-12-30 | 95.900 | 100.00 | 95.200 | 97.570 | 91.765 | 8,231 |
| 2024-12-29 | 99.040 | 99.980 | 94.500 | 95.900 | 90.194 | 6,352 |
| 2024-12-26 | 99.040 | 99.040 | 95.220 | 99.040 | 93.147 | 2,546 |
| 2024-12-25 | 99.040 | 99.040 | 95.220 | 99.040 | 93.147 | 0 |
| 2024-12-24 | 116.17 | 116.17 | 96.500 | 99.040 | 93.147 | 15,875 |
| 2024-12-23 | 115.92 | 117.30 | 114.63 | 116.17 | 97.192 | 12,004 |
| 2024-12-22 | 116.44 | 117.49 | 115.00 | 115.92 | 96.982 | 6,335 |
| 2024-12-19 | 117.11 | 117.11 | 116.00 | 116.44 | 97.418 | 4,459 |
| 2024-12-18 | 117.11 | 117.90 | 116.50 | 117.11 | 97.978 | 1,868 |
| 2024-12-17 | 117.11 | 118.48 | 116.55 | 117.11 | 97.978 | 2,546 |
| 2024-12-16 | 117.11 | 118.50 | 116.05 | 117.11 | 97.978 | 1,760 |
| 2024-12-15 | 118.07 | 118.07 | 114.44 | 117.11 | 97.978 | 3,974 |
| 2024-12-12 | 118.07 | 119.99 | 115.00 | 118.07 | 98.781 | 1,579 |
| 2024-12-11 | 112.99 | 118.95 | 112.99 | 118.07 | 98.781 | 8,042 |
| 2024-12-10 | 112.99 | 114.00 | 112.10 | 112.99 | 94.531 | 1,318 |
| 2024-12-09 | 112.99 | 112.99 | 112.21 | 112.99 | 94.531 | 1,209 |
| 2024-12-08 | 112.99 | 114.99 | 112.21 | 112.99 | 94.531 | 1,905 |
| 2024-12-05 | 112.99 | 114.00 | 112.00 | 112.99 | 94.531 | 1,286 |
| 2024-12-04 | 112.99 | 113.39 | 111.56 | 112.99 | 94.531 | 743 |
| 2024-12-03 | 112.99 | 114.99 | 112.00 | 112.99 | 94.531 | 2,647 |
| 2024-12-02 | 111.26 | 113.74 | 111.26 | 112.99 | 94.531 | 3,496 |
| 2024-12-01 | 111.26 | 112.00 | 110.26 | 111.26 | 93.084 | 1,554 |
| 2024-11-28 | 112.64 | 112.64 | 111.00 | 111.26 | 93.084 | 8,388 |
| 2024-11-27 | 112.42 | 113.00 | 112.42 | 112.64 | 94.238 | 4,106 |
| 2024-11-26 | 109.12 | 114.00 | 109.12 | 112.42 | 94.054 | 12,682 |
| 2024-11-25 | 103.64 | 111.44 | 103.64 | 109.12 | 91.293 | 19,732 |
| 2024-11-24 | 100.44 | 104.50 | 100.44 | 103.64 | 86.709 | 4,709 |
| 2024-11-21 | 100.44 | 102.00 | 100.44 | 100.44 | 84.031 | 1,667 |
| 2024-11-20 | 100.48 | 102.00 | 100.00 | 100.44 | 84.031 | 6,946 |
| 2024-11-19 | 100.46 | 101.00 | 98.100 | 100.48 | 84.065 | 3,448 |
| 2024-11-18 | 100.46 | 101.00 | 97.000 | 100.46 | 84.048 | 942 |
| 2024-11-17 | 100.46 | 102.00 | 98.530 | 100.46 | 84.048 | 1,616 |
| 2024-11-14 | 100.49 | 103.00 | 99.000 | 100.46 | 84.048 | 3,061 |
| 2024-11-13 | 104.50 | 104.50 | 100.00 | 100.49 | 84.073 | 5,596 |
| 2024-11-12 | 104.50 | 104.50 | 101.00 | 104.50 | 87.428 | 1,881 |
| 2024-11-11 | 101.75 | 107.00 | 101.75 | 104.50 | 87.428 | 5,551 |
| 2024-11-10 | 102.23 | 102.50 | 100.50 | 101.75 | 85.127 | 4,910 |
| 2024-11-07 | 102.70 | 103.00 | 101.15 | 102.23 | 85.529 | 3,226 |
| 2024-11-06 | 102.05 | 103.00 | 100.60 | 102.70 | 85.922 | 4,581 |
| 2024-11-05 | 101.29 | 103.44 | 100.12 | 102.05 | 85.378 | 6,443 |
| 2024-11-04 | 100.16 | 101.95 | 100.00 | 101.29 | 84.743 | 10,248 |
| 2024-11-03 | 100.38 | 102.50 | 99.950 | 100.16 | 83.797 | 19,993 |
| 2024-10-31 | 102.95 | 104.90 | 98.040 | 100.38 | 83.981 | 21,919 |
| 2024-10-30 | 103.72 | 106.90 | 102.06 | 102.95 | 86.131 | 25,042 |
| 2024-10-29 | 103.48 | 108.99 | 102.26 | 103.72 | 86.776 | 39,863 |
| 2024-10-28 | 101.00 | 111.00 | 101.00 | 103.48 | 86.575 | 46,726 |
| 2024-10-27 | 92.880 | 107.95 | 92.880 | 101.00 | 84.500 | 31,587 |
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.