North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	34.980	35.000	34.540	34.980	29.430	666
2023-07-26	34.980	35.890	33.800	34.980	29.430	1,846
2023-07-25	34.980	34.980	34.340	34.980	29.430	670
2023-07-24	34.980	36.350	34.010	34.980	29.430	923
2023-07-19	34.980	36.370	34.020	34.980	29.430	792
2023-07-18	34.980	36.900	33.350	34.980	29.430	623
2023-07-17	34.980	34.980	33.350	34.980	29.430	45
2023-07-13	34.980	36.400	34.500	34.980	29.430	467
2023-07-12	34.980	37.920	33.250	34.980	29.430	1,017
2023-07-10	34.980	37.000	33.000	34.980	29.430	674
2023-07-06	37.160	37.700	36.600	37.160	31.264	2,727
2023-07-05	37.160	37.970	36.500	37.160	31.264	3,071
2023-07-04	36.970	37.500	36.500	37.160	31.264	9,760
2023-06-26	36.970	37.000	35.800	36.970	31.104	2,765
2023-06-22	36.970	36.970	35.400	36.970	31.104	3,578
2023-06-21	36.970	37.360	35.400	36.970	31.104	8,234
2023-06-20	36.970	37.500	36.110	36.970	31.104	7,761
2023-06-19	35.300	37.230	35.300	36.970	31.104	15,196
2023-06-15	34.930	35.800	34.000	35.000	29.447	11,670
2023-06-14	34.000	35.850	34.000	34.930	29.388	9,261
2023-06-13	33.360	34.990	33.360	33.880	28.504	9,655
2023-06-12	33.200	33.700	32.640	33.200	27.932	5,976
2023-06-08	34.000	34.000	33.000	33.200	27.932	9,923
2023-06-07	34.970	35.880	33.550	34.000	28.605	34,911
2023-06-06	35.420	36.390	34.710	34.970	29.421	30,485
2023-06-05	35.830	37.650	35.000	35.420	29.800	15,591
2023-06-01	37.510	39.850	35.990	36.000	30.288	96,273
2023-05-31	37.480	39.240	37.320	37.510	31.558	16,410
2023-05-30	36.240	40.000	36.240	37.480	31.533	55,978
2023-05-29	38.220	38.240	36.060	36.230	30.482	18,528
2023-05-25	40.240	40.900	37.700	37.940	31.920	42,911
2023-05-24	35.510	40.970	35.160	40.240	33.855	75,982
2023-05-23	35.660	37.930	33.060	35.510	29.876	91,357
2023-05-22	37.000	37.000	34.250	35.660	30.002	41,814
2023-05-18	28.320	32.600	28.300	32.240	27.125	47,163
2023-05-17	28.320	30.000	24.120	28.320	23.827	1,078
2023-05-16	28.320	29.240	28.320	28.320	23.827	971
2023-05-15	28.320	31.000	28.320	28.320	23.827	6,337
2023-05-11	28.320	30.400	27.400	28.320	23.827	7,555
2023-05-10	28.320	29.500	28.280	28.320	23.827	2,218
2023-05-09	28.320	31.490	28.000	28.320	23.827	3,995
2023-05-08	28.320	30.000	28.320	28.320	23.827	67
2023-05-02	28.320	29.230	28.320	28.320	23.827	223
2023-05-01	28.320	30.800	28.320	28.320	23.827	4,367
2023-04-27	28.320	32.990	28.320	28.320	23.827	6,959
2023-04-26	28.320	29.300	28.000	28.320	23.827	6,397
2023-04-19	28.320	29.000	28.010	28.320	23.827	500
2023-04-13	28.320	29.400	28.320	28.320	23.827	3,150
2023-04-12	28.320	29.100	28.020	28.320	23.827	1,382
2023-04-11	28.320	29.010	28.320	28.320	23.827	321
2023-04-10	28.320	31.110	27.500	28.320	23.827	2,111
2023-04-06	28.320	28.990	27.700	28.320	23.827	2,336
2023-04-05	28.320	29.000	28.010	28.320	23.827	1,123
2023-04-04	28.320	28.940	28.000	28.320	23.827	2,286
2023-04-03	28.320	29.000	27.200	28.320	23.827	5,488
2023-03-30	28.320	28.320	27.350	28.320	23.827	6,846
2023-03-29	28.320	28.320	27.300	28.320	23.827	2,864
2023-03-28	28.320	28.320	27.660	28.320	23.827	8,393
2023-03-27	28.320	28.320	27.210	28.320	23.827	3,512
2023-03-23	28.320	28.320	27.990	28.320	23.827	20

← NewerPage 12 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.