North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	14.920	14.990	14.700	14.920	12.553	195
2022-03-29	14.920	15.300	14.050	14.920	12.553	5,151
2022-03-28	14.920	16.700	14.920	14.920	12.553	9,710
2022-03-24	14.920	16.500	14.920	14.920	12.553	2,531
2022-03-23	14.920	16.460	14.920	14.920	12.553	5,992
2022-03-22	14.920	16.470	14.920	14.920	12.553	15,282
2022-03-16	14.920	15.300	14.810	14.920	12.553	5,150
2022-03-15	14.920	15.300	14.700	14.920	12.553	3,123
2022-03-14	14.920	15.100	14.920	14.920	12.553	1,000
2022-03-10	15.640	15.640	14.650	14.920	12.553	31,855
2022-03-09	15.950	15.950	15.220	15.950	13.419	1,040
2022-03-08	15.950	15.950	15.000	15.950	13.419	784
2022-03-07	15.950	15.950	14.650	15.950	13.419	2,801
2022-03-02	15.950	16.000	15.150	15.950	13.419	6,252
2022-03-01	15.950	15.950	14.610	15.950	13.419	267
2022-02-24	15.950	15.950	13.800	15.950	13.419	3,570
2022-02-23	15.950	15.950	15.150	15.950	13.419	27
2022-02-22	15.950	15.950	15.430	15.950	13.419	513
2022-02-21	15.950	15.950	15.950	15.950	13.419	300
2022-02-17	15.950	16.280	15.260	15.950	13.419	6,625
2022-02-15	15.950	16.000	15.700	15.950	13.419	4,919
2022-02-14	15.950	15.950	15.260	15.950	13.419	780
2022-02-10	15.950	16.490	15.930	15.950	13.419	12,627
2022-02-09	15.950	16.490	15.900	15.950	13.419	12,384
2022-02-08	15.950	15.960	15.840	15.950	13.419	5,580
2022-02-07	16.500	16.500	15.850	15.950	13.419	19,857
2022-02-03	17.260	17.260	15.510	17.260	14.521	5,470
2022-02-02	17.260	17.260	15.580	17.260	14.521	4,358
2022-02-01	17.260	17.260	15.500	17.260	14.521	10,300
2022-01-31	17.260	17.260	15.100	17.260	14.521	6,320
2022-01-26	17.260	17.260	15.510	17.260	14.521	5,656
2022-01-25	17.260	17.260	15.660	17.260	14.521	12,803
2022-01-24	17.260	17.260	15.210	17.260	14.521	9,651
2022-01-20	17.260	17.260	16.250	17.260	14.521	6,847
2022-01-19	17.260	17.260	16.250	17.260	14.521	3,364
2022-01-18	17.260	17.260	16.170	17.260	14.521	12,103
2022-01-17	17.260	17.260	16.350	17.260	14.521	5,450
2022-01-13	17.260	17.270	16.500	17.260	14.521	1,138
2022-01-12	17.260	17.640	16.500	17.260	14.521	5,830
2022-01-11	17.260	17.260	17.000	17.260	14.521	7,135
2022-01-10	17.100	17.800	17.100	17.260	14.521	17,340
2022-01-05	16.240	16.500	16.240	16.290	13.705	22,637
2022-01-04	15.940	16.070	15.900	15.940	13.411	9,919
2022-01-03	15.940	16.900	15.700	15.940	13.411	11,087
2021-12-30	15.940	15.940	15.100	15.940	13.411	4,912
2021-12-29	15.940	15.940	15.250	15.940	13.411	1,902
2021-12-28	15.940	15.940	15.150	15.940	13.411	1,870
2021-12-27	15.940	16.000	15.350	15.940	13.411	8,802
2021-12-23	15.000	15.500	15.000	15.000	12.620	3,580
2021-12-22	15.000	15.050	15.000	15.000	12.620	500
2021-12-21	15.000	15.390	15.000	15.000	12.620	228
2021-12-20	15.000	15.090	15.000	15.000	12.620	1,100
2021-12-16	15.000	15.350	15.000	15.000	12.620	1,000
2021-12-15	15.000	15.400	15.000	15.000	12.620	1,300
2021-12-14	15.000	15.000	14.430	15.000	12.620	15,077
2021-12-13	15.400	15.400	14.420	15.000	12.620	41,929
2021-12-08	15.410	15.410	14.900	15.410	12.965	3,659
2021-12-07	15.410	15.650	15.200	15.410	12.965	9,010
2021-12-06	15.410	15.740	15.220	15.410	12.965	13,838
2021-12-02	15.410	15.750	15.220	15.410	12.965	1,225

← NewerPage 16 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.