North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	19.500	19.500	19.000	19.500	16.406	1,000
2022-08-18	19.500	20.000	19.300	19.500	16.406	3,500
2022-08-17	19.260	20.250	19.260	19.500	16.406	38,696
2022-08-16	19.000	19.990	18.530	19.000	15.985	755
2022-08-15	19.000	20.350	17.700	19.000	15.985	8,406
2022-08-11	19.000	19.000	18.990	19.000	15.985	11
2022-08-10	19.000	19.000	17.030	19.000	15.985	6,400
2022-08-09	19.050	20.990	19.000	19.000	15.985	25,876
2022-08-08	19.050	19.400	18.500	19.050	16.027	2,134
2022-08-04	17.710	18.380	16.720	17.710	14.900	4,794
2022-08-03	16.500	18.400	16.500	17.710	14.900	17,805
2022-08-02	15.500	17.230	15.500	15.500	13.041	4,488
2022-08-01	15.500	16.560	15.500	15.500	13.041	8,776
2022-07-28	15.500	15.500	15.070	15.500	13.041	660
2022-07-27	15.500	15.550	15.500	15.500	13.041	10
2022-07-26	15.500	16.890	15.500	15.500	13.041	8,150
2022-07-20	15.500	15.500	14.100	15.500	13.041	60
2022-07-19	15.500	15.500	13.770	15.500	13.041	783
2022-07-07	15.500	15.500	13.900	15.500	13.041	485
2022-07-06	15.500	15.500	13.400	15.500	13.041	2,508
2022-07-05	15.500	15.500	14.010	15.500	13.041	500
2022-07-04	15.500	15.500	14.370	15.500	13.041	1,500
2022-06-29	15.500	15.500	14.980	15.500	13.041	10
2022-06-28	15.500	15.500	14.010	15.500	13.041	1,560
2022-06-23	15.500	15.500	14.640	15.500	13.041	4,351
2022-06-22	15.500	15.500	15.400	15.500	13.041	20
2022-06-20	15.500	15.500	15.070	15.500	13.041	500
2022-06-15	15.500	16.380	15.050	15.500	13.041	4,551
2022-06-14	15.500	15.500	15.020	15.500	13.041	2,109
2022-06-13	15.500	15.980	15.100	15.500	13.041	105
2022-06-09	15.500	16.270	15.250	15.500	13.041	6,503
2022-06-08	15.500	15.500	15.210	15.500	13.041	200
2022-06-06	15.500	15.500	14.510	15.500	13.041	121
2022-06-01	15.500	16.260	15.160	15.500	13.041	3,012
2022-05-31	15.500	16.300	15.250	15.500	13.041	1,790
2022-05-30	15.500	16.580	15.450	15.500	13.041	2,021
2022-05-26	15.500	16.840	15.150	15.500	13.041	1,130
2022-05-25	15.500	16.010	15.500	15.500	13.041	1,623
2022-05-24	15.500	16.050	15.500	15.500	13.041	918
2022-05-23	15.500	17.000	15.500	15.500	13.041	8,258
2022-05-19	15.500	16.260	15.500	15.500	13.041	10,500
2022-05-18	15.500	16.970	15.500	15.500	13.041	1,002
2022-05-17	15.500	17.000	15.500	15.500	13.041	350
2022-05-16	15.500	17.220	15.500	15.500	13.041	41
2022-05-12	15.500	17.000	14.700	15.500	13.041	12,627
2022-05-11	15.060	15.520	15.060	15.500	13.041	19,443
2022-05-10	14.020	16.800	14.020	14.020	11.796	5,973
2022-04-28	14.020	14.350	14.020	14.020	11.796	10
2022-04-27	14.020	15.000	14.020	14.020	11.796	500
2022-04-26	14.020	14.510	14.020	14.020	11.796	220
2022-04-21	14.020	15.900	14.020	14.020	11.796	4,450
2022-04-20	14.020	14.990	14.020	14.020	11.796	15
2022-04-18	14.020	14.420	14.020	14.020	11.796	2
2022-04-14	15.000	15.000	14.120	15.000	12.620	2,115
2022-04-13	15.000	15.000	14.330	15.000	12.620	2,006
2022-04-11	15.000	15.000	14.260	15.000	12.620	4,030
2022-04-07	15.000	15.330	15.000	15.000	12.620	18,580
2022-04-06	15.000	15.030	15.000	15.000	12.620	28,500
2022-04-05	14.920	16.010	14.920	14.920	12.553	173
2022-04-04	14.920	16.000	14.920	14.920	12.553	1,619

← NewerPage 15 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.