Cairo Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 87.140 | 95.000 | 87.100 | 92.880 | 77.706 | 22,876 |
| 2024-10-23 | 84.090 | 89.980 | 84.000 | 87.140 | 72.904 | 16,752 |
| 2024-10-22 | 84.090 | 85.280 | 84.000 | 84.090 | 70.352 | 2,564 |
| 2024-10-21 | 84.090 | 84.900 | 82.500 | 84.090 | 70.352 | 1,213 |
| 2024-10-20 | 84.090 | 84.090 | 83.500 | 84.090 | 70.352 | 1,470 |
| 2024-10-17 | 84.090 | 84.950 | 83.010 | 84.090 | 70.352 | 2,711 |
| 2024-10-16 | 84.090 | 85.900 | 83.000 | 84.090 | 70.352 | 2,360 |
| 2024-10-15 | 84.530 | 86.900 | 83.000 | 84.090 | 70.352 | 10,868 |
| 2024-10-14 | 84.000 | 86.000 | 83.000 | 84.530 | 70.721 | 5,494 |
| 2024-10-13 | 81.680 | 84.400 | 80.500 | 84.000 | 70.277 | 21,846 |
| 2024-10-10 | 81.490 | 84.400 | 81.000 | 81.680 | 68.336 | 17,339 |
| 2024-10-09 | 80.920 | 82.000 | 80.000 | 81.490 | 68.177 | 4,032 |
| 2024-10-08 | 84.390 | 84.390 | 80.000 | 80.920 | 67.700 | 12,651 |
| 2024-10-07 | 84.390 | 87.000 | 80.000 | 84.390 | 70.603 | 2,396 |
| 2024-10-03 | 85.170 | 87.000 | 80.000 | 84.390 | 70.603 | 11,440 |
| 2024-10-02 | 85.170 | 85.170 | 82.020 | 85.170 | 71.256 | 1,454 |
| 2024-10-01 | 81.930 | 86.950 | 81.930 | 85.170 | 71.256 | 6,919 |
| 2024-09-30 | 82.840 | 84.500 | 76.120 | 81.930 | 68.545 | 8,266 |
| 2024-09-29 | 83.220 | 86.000 | 80.610 | 82.840 | 69.307 | 6,438 |
| 2024-09-26 | 75.460 | 88.550 | 74.000 | 83.220 | 69.625 | 30,156 |
| 2024-09-25 | 73.810 | 76.460 | 73.380 | 75.460 | 63.132 | 4,316 |
| 2024-09-24 | 73.810 | 74.900 | 73.060 | 73.810 | 61.752 | 1,048 |
| 2024-09-23 | 73.810 | 74.990 | 73.810 | 73.810 | 61.752 | 428 |
| 2024-09-22 | 73.810 | 74.850 | 73.810 | 73.810 | 61.752 | 2,489 |
| 2024-09-19 | 73.810 | 74.000 | 72.700 | 73.810 | 61.752 | 1,641 |
| 2024-09-18 | 73.810 | 74.000 | 72.360 | 73.810 | 61.752 | 1,357 |
| 2024-09-17 | 73.810 | 73.810 | 72.410 | 73.810 | 61.752 | 335 |
| 2024-09-16 | 73.810 | 73.980 | 72.250 | 73.810 | 61.752 | 568 |
| 2024-09-12 | 73.810 | 73.810 | 73.000 | 73.810 | 61.752 | 399 |
| 2024-09-11 | 73.810 | 73.990 | 72.200 | 73.810 | 61.752 | 2,543 |
| 2024-09-10 | 73.810 | 73.810 | 73.050 | 73.810 | 61.752 | 1,774 |
| 2024-09-09 | 73.810 | 74.000 | 73.000 | 73.810 | 61.752 | 1,075 |
| 2024-09-08 | 73.810 | 74.500 | 73.810 | 73.810 | 61.752 | 2,017 |
| 2024-09-05 | 73.300 | 74.600 | 73.300 | 73.810 | 61.752 | 5,151 |
| 2024-09-04 | 73.020 | 74.600 | 73.010 | 73.300 | 61.325 | 12,105 |
| 2024-09-03 | 73.020 | 73.070 | 73.020 | 73.020 | 61.091 | 373 |
| 2024-09-02 | 73.800 | 74.400 | 73.000 | 73.020 | 61.091 | 5,061 |
| 2024-09-01 | 73.000 | 75.000 | 73.000 | 73.800 | 61.744 | 4,950 |
| 2024-08-29 | 73.170 | 74.000 | 73.000 | 73.000 | 61.074 | 7,873 |
| 2024-08-28 | 73.170 | 73.170 | 73.000 | 73.170 | 61.216 | 83 |
| 2024-08-27 | 73.020 | 74.390 | 73.000 | 73.170 | 61.216 | 6,276 |
| 2024-08-26 | 73.020 | 73.200 | 73.000 | 73.020 | 61.091 | 1,015 |
| 2024-08-25 | 73.020 | 73.050 | 73.000 | 73.020 | 61.091 | 1,855 |
| 2024-08-22 | 73.020 | 73.500 | 73.000 | 73.020 | 61.091 | 2,776 |
| 2024-08-21 | 73.020 | 73.020 | 73.020 | 73.020 | 61.091 | 0 |
| 2024-08-20 | 73.020 | 74.110 | 73.020 | 73.020 | 61.091 | 1,713 |
| 2024-08-19 | 73.270 | 75.000 | 73.000 | 73.020 | 61.091 | 19,346 |
| 2024-08-18 | 73.270 | 74.750 | 73.050 | 73.270 | 61.300 | 3,112 |
| 2024-08-15 | 73.270 | 75.000 | 73.000 | 73.270 | 61.300 | 2,833 |
| 2024-08-14 | 75.090 | 75.090 | 73.000 | 73.270 | 61.300 | 6,060 |
| 2024-08-13 | 75.090 | 75.350 | 73.300 | 75.090 | 62.823 | 3,101 |
| 2024-08-12 | 75.040 | 75.490 | 74.360 | 75.090 | 62.823 | 4,535 |
| 2024-08-11 | 73.620 | 75.950 | 73.500 | 75.040 | 62.781 | 14,636 |
| 2024-08-08 | 70.040 | 74.890 | 70.040 | 73.620 | 61.593 | 17,187 |
| 2024-08-07 | 70.010 | 70.900 | 69.500 | 70.040 | 58.598 | 6,608 |
| 2024-08-06 | 70.490 | 70.490 | 69.990 | 70.010 | 58.573 | 6,107 |
| 2024-08-05 | 70.490 | 70.490 | 68.000 | 70.490 | 58.974 | 3,731 |
| 2024-08-04 | 69.010 | 72.000 | 67.510 | 70.490 | 58.974 | 7,967 |
| 2024-08-01 | 69.480 | 70.140 | 68.910 | 69.010 | 57.736 | 14,500 |
| 2024-07-31 | 69.480 | 70.000 | 69.000 | 69.480 | 58.129 | 4,906 |
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.