North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	34.960	35.990	34.000	34.120	30.042	14,750
2023-11-15	36.060	36.100	34.300	34.960	30.781	16,478
2023-11-14	36.060	36.100	35.500	36.060	31.750	1,699
2023-11-13	36.060	36.060	35.100	36.060	31.750	1,476
2023-11-09	36.060	36.700	34.000	36.060	31.750	7,483
2023-11-08	36.750	36.750	35.820	36.060	31.750	13,917
2023-11-07	39.370	39.370	35.700	39.370	34.664	3,638
2023-11-06	39.370	39.370	35.500	39.370	34.664	6,831
2023-11-02	39.370	39.480	37.370	39.370	33.123	2,826
2023-11-01	39.370	39.800	37.020	39.370	33.123	5,571
2023-10-31	39.370	39.370	37.010	39.370	33.123	3,717
2023-10-30	39.370	40.000	38.010	39.370	33.123	2,102
2023-10-26	36.890	41.900	35.800	39.370	33.123	16,333
2023-10-25	36.890	38.350	35.010	36.890	31.037	2,236
2023-10-24	36.890	38.350	34.110	36.890	31.037	2,313
2023-10-23	36.890	37.000	36.890	36.890	31.037	1,280
2023-10-19	36.890	37.000	35.000	36.890	31.037	3,367
2023-10-18	36.890	37.000	34.550	36.890	31.037	3,715
2023-10-17	36.890	36.890	33.770	36.890	31.037	3,570
2023-10-16	36.890	36.890	33.010	36.890	31.037	6,967
2023-10-12	36.890	36.890	33.000	36.890	31.037	776
2023-10-11	36.890	36.890	34.010	36.890	31.037	1,062
2023-10-10	36.890	36.890	34.000	36.890	31.037	1,001
2023-10-09	36.890	36.890	30.600	36.890	31.037	1,151
2023-10-04	36.890	36.890	30.500	36.890	31.037	1,895
2023-10-03	36.890	36.890	35.500	36.890	31.037	638
2023-10-02	36.890	36.890	35.000	36.890	31.037	884
2023-09-27	36.890	37.000	35.600	36.890	31.037	911
2023-09-26	36.890	37.640	35.500	36.890	31.037	1,080
2023-09-25	36.890	37.500	35.370	36.890	31.037	2,144
2023-09-21	38.460	38.460	34.810	38.460	32.358	922
2023-09-20	38.460	39.390	37.700	38.460	32.358	716
2023-09-19	38.460	39.920	36.400	38.460	32.358	2,497
2023-09-18	36.140	40.000	36.140	38.460	32.358	9,733
2023-09-14	36.140	36.990	34.770	36.140	30.406	1,342
2023-09-13	36.140	37.900	35.610	36.140	30.406	366
2023-09-11	36.140	36.660	36.140	36.140	30.406	3
2023-09-06	36.140	37.370	35.360	36.140	30.406	1,595
2023-09-05	36.140	37.400	36.020	36.140	30.406	1,739
2023-09-04	36.140	38.000	36.000	36.140	30.406	6,793
2023-08-31	36.140	36.140	34.730	36.140	30.406	2,844
2023-08-30	36.140	36.140	34.500	36.140	30.406	1,675
2023-08-29	36.140	36.140	34.500	36.140	30.406	2,492
2023-08-28	36.140	36.140	34.800	36.140	30.406	633
2023-08-24	36.140	36.140	34.780	36.140	30.406	354
2023-08-23	36.140	36.140	34.770	36.140	30.406	1,860
2023-08-22	36.140	36.140	34.640	36.140	30.406	1,879
2023-08-21	36.140	36.140	34.780	36.140	30.406	128
2023-08-17	36.140	36.140	35.040	36.140	30.406	3,410
2023-08-16	36.140	36.140	34.800	36.140	30.406	5,554
2023-08-15	36.140	37.420	34.770	36.140	30.406	781
2023-08-14	36.140	37.000	35.620	36.140	30.406	1,641
2023-08-10	36.140	36.350	35.050	36.140	30.406	3,074
2023-08-09	36.140	36.140	34.600	36.140	30.406	3,074
2023-08-08	36.140	36.140	35.000	36.140	30.406	1,851
2023-08-07	34.980	36.500	34.500	36.140	30.406	9,021
2023-08-03	34.980	35.970	34.500	34.980	29.430	3,130
2023-08-02	34.980	35.000	34.500	34.980	29.430	6,385
2023-08-01	34.980	36.000	34.980	34.980	29.430	3,960
2023-07-31	34.980	35.980	34.500	34.980	29.430	5,263

← NewerPage 11 of 17 · 983 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.