North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	24.510	25.800	24.510	24.540	20.646	21,726
2022-12-05	22.540	25.800	22.000	24.490	20.604	45,500
2022-12-01	21.330	22.470	20.830	21.230	17.862	22,199
2022-11-30	22.200	23.000	20.810	21.330	17.946	30,350
2022-11-29	20.590	22.980	20.590	22.200	18.678	56,996
2022-11-28	20.600	20.600	19.100	20.340	17.113	22,324
2022-11-24	20.640	20.640	19.010	20.640	17.365	2,247
2022-11-23	20.640	20.640	18.900	20.640	17.365	877
2022-11-22	20.640	20.640	18.800	20.640	17.365	3,377
2022-11-21	20.640	20.640	18.800	20.640	17.365	8,230
2022-11-17	20.640	20.640	18.510	20.640	17.365	11,772
2022-11-16	20.640	20.640	18.510	20.640	17.365	1,975
2022-11-15	20.640	20.640	18.250	20.640	17.365	7,853
2022-11-14	20.640	20.640	18.250	20.640	17.365	1,752
2022-11-10	20.640	20.640	18.030	20.640	17.365	1,994
2022-11-09	20.640	20.640	18.020	20.640	17.365	1,540
2022-11-08	20.640	20.640	18.260	20.640	17.365	6,315
2022-11-07	20.640	20.640	18.250	20.640	17.365	40
2022-11-03	20.640	20.640	18.210	20.640	17.365	3,677
2022-11-02	20.640	20.640	18.400	20.640	17.365	3,579
2022-11-01	20.640	20.640	18.400	20.640	17.365	210
2022-10-31	20.640	20.640	18.500	20.640	17.365	27
2022-10-27	20.640	20.640	18.180	20.640	17.365	2,680
2022-10-26	20.640	20.640	18.150	20.640	17.365	3,628
2022-10-25	20.640	20.640	18.110	20.640	17.365	5,181
2022-10-24	20.640	20.640	18.350	20.640	17.365	2,714
2022-10-20	20.640	20.640	18.200	20.640	17.365	4,951
2022-10-19	20.640	20.640	18.500	20.640	17.365	207
2022-10-18	20.640	20.640	18.120	20.640	17.365	3,966
2022-10-17	20.640	20.640	18.500	20.640	17.365	2,933
2022-10-13	20.640	20.640	17.820	20.640	17.365	3,085
2022-10-12	20.640	20.640	17.070	20.640	17.365	3,867
2022-10-11	20.640	20.640	18.520	20.640	17.365	9,318
2022-10-10	20.640	20.640	18.330	20.640	17.365	3,722
2022-10-05	20.640	20.640	19.010	20.640	17.365	3,813
2022-10-04	20.640	20.990	19.760	20.640	17.365	4,862
2022-10-03	20.640	21.200	19.610	20.640	17.365	8,529
2022-09-29	19.730	20.300	19.300	19.730	16.600	3,595
2022-09-28	19.990	20.900	19.500	19.730	16.600	16,083
2022-09-27	20.490	20.550	19.770	19.990	16.818	22,589
2022-09-26	20.010	20.990	19.010	20.490	17.239	32,194
2022-09-22	20.010	20.290	19.130	20.010	16.835	6,728
2022-09-21	19.170	20.300	19.100	20.010	16.835	17,495
2022-09-20	19.170	19.900	17.580	19.170	16.128	9,383
2022-09-19	19.170	20.500	17.300	19.170	16.128	577
2022-09-15	19.170	19.450	18.900	19.170	16.128	11,253
2022-09-14	19.280	21.000	18.900	19.170	16.128	24,327
2022-09-13	19.500	21.250	18.660	19.280	16.221	24,075
2022-09-12	19.500	19.500	18.750	19.500	16.406	4,329
2022-09-08	19.500	19.500	18.400	19.500	16.406	885
2022-09-07	19.500	19.500	18.500	19.500	16.406	440
2022-09-06	19.500	19.500	19.300	19.500	16.406	2
2022-09-05	19.500	19.500	18.040	19.500	16.406	521
2022-09-01	19.500	19.500	18.110	19.500	16.406	2,065
2022-08-31	19.500	19.500	19.400	19.500	16.406	350
2022-08-30	19.500	19.500	19.450	19.500	16.406	1
2022-08-29	19.500	19.500	16.750	19.500	16.406	4,550
2022-08-25	19.500	19.700	18.600	19.500	16.406	1,511
2022-08-24	19.500	19.700	19.500	19.500	16.406	105
2022-08-23	19.500	19.980	19.000	19.500	16.406	3,522

← NewerPage 14 of 17 · 986 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.