North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	28.320	28.320	27.990	28.320	23.827	20
2023-03-22	28.320	28.320	26.510	28.320	23.827	2,760
2023-03-21	28.320	28.500	27.200	28.320	23.827	3,185
2023-03-20	28.320	28.990	27.200	28.320	23.827	1,331
2023-03-16	28.320	29.000	23.000	28.320	23.827	35
2023-03-15	28.320	29.740	25.030	28.320	23.827	7,450
2023-03-14	28.320	28.500	27.000	28.320	23.827	6,150
2023-03-13	29.220	29.220	28.000	28.320	23.827	16,148
2023-03-09	32.470	32.700	32.470	32.470	27.318	31
2023-03-08	32.470	32.990	31.100	32.470	27.318	1,001
2023-03-07	31.680	33.740	31.680	32.470	27.318	34,099
2023-03-06	30.780	34.000	30.300	31.610	26.595	18,183
2023-03-02	31.270	33.500	30.000	30.780	25.896	36,978
2023-03-01	33.720	35.690	31.000	31.270	26.309	17,827
2023-02-28	28.110	33.730	28.110	33.720	28.370	75,114
2023-02-27	28.110	28.110	24.700	28.110	23.650	1,606
2023-02-23	28.110	28.470	24.610	28.110	23.650	7,007
2023-02-22	28.110	28.500	26.650	28.110	23.650	7,289
2023-02-21	26.540	28.490	26.100	28.110	23.650	15,665
2023-02-20	26.040	27.700	26.040	26.540	22.329	24,985
2023-02-16	24.020	26.380	24.020	24.020	20.209	5,071
2023-02-15	24.020	25.350	23.920	24.020	20.209	2,191
2023-02-14	24.020	25.350	23.820	24.020	20.209	862
2023-02-13	24.020	24.020	23.810	24.020	20.209	1,003
2023-02-09	24.020	24.110	24.020	24.020	20.209	10
2023-02-08	24.020	24.560	24.000	24.020	20.209	5,388
2023-02-07	24.020	24.510	24.020	24.020	20.209	1,050
2023-02-06	24.020	24.020	24.010	24.020	20.209	32
2023-02-02	26.680	28.270	23.000	26.680	22.447	10,271
2023-01-31	26.680	26.680	25.000	26.680	22.447	230
2023-01-30	26.680	26.680	24.250	26.680	22.447	4,530
2023-01-25	26.680	28.800	22.600	26.680	22.447	5,118
2023-01-24	26.680	26.680	25.510	26.680	22.447	2,779
2023-01-23	26.680	26.750	25.020	26.680	22.447	5,775
2023-01-19	25.030	26.920	25.030	26.090	21.950	17,070
2023-01-18	24.010	25.500	24.010	24.010	20.200	7,816
2023-01-17	24.010	25.000	24.010	24.010	20.200	5,157
2023-01-16	24.010	24.500	23.400	24.010	20.200	1,759
2023-01-12	24.010	24.010	24.010	24.010	20.200	94
2023-01-11	24.500	24.500	23.230	24.010	20.200	68,020
2023-01-10	25.020	25.020	23.500	25.020	21.050	2,087
2023-01-09	25.020	25.020	24.000	25.020	21.050	4,766
2023-01-05	25.020	25.020	23.900	25.020	21.050	4,088
2023-01-04	25.020	25.020	23.600	25.020	21.050	7,915
2023-01-03	25.020	25.020	23.250	25.020	21.050	1,683
2023-01-02	25.020	25.020	22.910	25.020	21.050	2,343
2022-12-29	25.020	25.020	22.700	25.020	21.050	84
2022-12-28	25.020	25.020	23.350	25.020	21.050	2,893
2022-12-27	25.020	25.020	23.900	25.020	21.050	2,488
2022-12-26	25.020	25.020	22.510	25.020	21.050	4,729
2022-12-22	25.020	25.020	23.900	25.020	21.050	2,123
2022-12-21	25.020	25.020	22.440	25.020	21.050	3,513
2022-12-20	25.020	25.020	22.400	25.020	21.050	4,045
2022-12-19	25.020	25.020	23.000	25.020	21.050	1,036
2022-12-15	25.020	25.400	23.750	25.020	21.050	4,978
2022-12-14	25.200	25.650	24.100	25.020	21.050	16,938
2022-12-13	23.100	26.000	23.100	25.200	21.202	35,290
2022-12-12	23.100	23.230	22.310	23.100	19.435	1,655
2022-12-08	24.540	25.250	23.500	24.540	20.646	10,325
2022-12-07	24.540	26.700	23.210	24.540	20.646	10,285

← NewerPage 13 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.