North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	42.970	43.000	39.300	41.240	36.311	12,790
2024-03-04	40.880	43.410	40.300	42.970	37.834	10,313
2024-02-29	43.810	46.700	42.500	42.880	37.755	10,226
2024-02-28	41.500	47.370	40.690	43.810	38.573	27,808
2024-02-27	44.430	47.500	40.610	41.500	36.540	27,769
2024-02-26	40.960	44.990	37.020	44.430	39.119	35,815
2024-02-22	42.160	43.940	40.700	41.880	36.874	20,810
2024-02-21	40.950	43.500	40.310	42.160	37.121	17,831
2024-02-20	40.020	42.900	40.020	40.950	36.055	13,170
2024-02-19	38.680	43.490	37.010	39.640	34.902	66,651
2024-02-15	35.510	36.500	35.060	36.120	31.803	16,437
2024-02-14	35.510	35.510	35.010	35.510	31.266	2,207
2024-02-13	35.510	35.940	34.520	35.510	31.266	914
2024-02-12	35.510	35.510	34.670	35.510	31.266	1,958
2024-02-08	35.510	37.000	34.600	35.510	31.266	3,576
2024-02-07	35.510	36.000	34.000	35.510	31.266	7,937
2024-02-06	34.830	36.780	34.830	35.510	31.266	13,455
2024-02-05	34.070	36.000	34.070	34.070	29.998	4,014
2024-02-01	33.660	37.500	31.580	33.660	29.637	1,224
2024-01-31	37.040	37.250	33.000	33.660	29.637	13,139
2024-01-30	37.800	37.800	36.900	37.040	32.613	11,731
2024-01-29	38.060	38.060	36.260	38.060	33.511	4,173
2024-01-24	38.060	38.090	37.000	38.060	33.511	3,373
2024-01-23	38.060	38.060	37.000	38.060	33.511	2,701
2024-01-22	37.400	39.000	37.400	38.060	33.511	14,512
2024-01-18	37.010	37.590	37.010	37.010	32.586	4,888
2024-01-17	38.000	38.000	37.000	37.010	32.586	18,187
2024-01-16	38.400	38.400	37.160	38.400	33.810	5,707
2024-01-15	38.400	38.400	37.150	38.400	33.810	3,776
2024-01-11	38.400	38.400	36.100	38.400	33.810	1,094
2024-01-10	38.400	38.400	37.000	38.400	33.810	1,814
2024-01-09	38.400	38.900	37.010	38.400	33.810	850
2024-01-08	38.400	38.500	37.000	38.400	33.810	426
2024-01-04	38.400	38.400	37.050	38.400	33.810	4,629
2024-01-03	38.400	38.400	36.510	38.400	33.810	1,815
2024-01-02	38.640	38.640	35.520	38.400	33.810	13,421
2023-12-28	38.640	38.640	35.200	38.640	34.021	3,138
2023-12-27	38.640	38.640	34.280	38.640	34.021	3,124
2023-12-26	38.640	38.640	34.210	38.640	34.021	3,909
2023-12-25	38.640	38.640	35.000	38.640	34.021	1,894
2023-12-21	38.640	38.640	36.000	38.640	34.021	2,093
2023-12-20	38.640	38.640	36.400	38.640	34.021	1,847
2023-12-19	38.640	38.640	36.380	38.640	34.021	339
2023-12-18	38.640	38.640	36.360	38.640	34.021	2,664
2023-12-14	38.640	38.640	36.990	38.640	34.021	478
2023-12-13	38.640	38.640	35.210	38.640	34.021	996
2023-12-12	38.640	38.640	36.000	38.640	34.021	55
2023-12-11	38.640	38.640	36.000	38.640	34.021	414
2023-12-07	38.640	38.640	36.500	38.640	34.021	738
2023-12-06	38.640	38.640	36.500	38.640	34.021	2,823
2023-12-05	38.640	38.990	37.900	38.640	34.021	1,210
2023-12-04	38.640	39.790	37.500	38.640	34.021	7,472
2023-11-30	40.240	40.970	37.050	38.640	34.021	9,407
2023-11-29	40.240	40.250	39.000	40.240	35.430	7,154
2023-11-28	38.180	41.600	37.980	40.240	35.430	41,891
2023-11-27	36.470	38.500	36.000	38.180	33.616	16,875
2023-11-23	35.860	36.500	35.500	35.860	31.574	6,626
2023-11-22	35.860	36.490	35.500	35.860	31.574	1,479
2023-11-21	35.860	37.880	35.230	35.860	31.574	4,561
2023-11-20	35.620	36.530	35.210	35.860	31.574	9,427

← NewerPage 10 of 17 · 985 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	3.0000 EGP
2024-11-03	4.0000 EGP
2023-11-06	1.7500 EGP
2020-12-17	0.5000 EGP
2019-11-18	0.6000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.