North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	189.99	192.00	167.00	168.23	168.23	339,812
2026-07-20	174.89	197.49	170.00	191.98	191.98	937,609
2026-07-19	140.10	165.66	140.10	165.66	165.66	1,168,678
2026-07-16	139.10	140.70	137.23	138.05	138.05	36,021
2026-07-15	136.10	143.80	135.30	136.53	136.53	162,521
2026-07-14	137.75	137.75	135.40	135.83	135.83	66,983
2026-07-13	137.51	140.00	135.20	137.71	137.71	102,120
2026-07-12	134.03	139.00	134.03	137.14	137.14	122,620
2026-07-09	130.00	141.80	129.05	134.02	134.02	375,103
2026-07-08	133.35	133.47	129.03	130.00	130.00	63,728
2026-07-07	131.31	136.95	130.30	132.37	132.37	169,576
2026-07-06	130.29	132.30	130.00	130.20	130.20	31,772
2026-07-05	129.64	133.00	129.01	130.29	130.29	57,554
2026-07-01	128.91	132.99	128.91	129.64	129.64	31,424
2026-06-30	127.26	132.99	126.31	128.91	128.91	37,160
2026-06-29	128.58	128.99	126.50	127.26	127.26	21,590
2026-06-28	132.08	134.44	128.06	128.58	128.58	18,751
2026-06-25	133.53	136.70	130.53	132.08	132.08	16,888
2026-06-24	130.29	137.00	130.29	133.53	133.53	58,493
2026-06-23	137.89	138.94	130.11	130.29	130.29	53,835
2026-06-22	138.32	139.29	135.04	137.89	137.89	33,285
2026-06-21	139.00	139.93	138.00	138.32	138.32	44,385
2026-06-17	141.82	144.77	138.60	139.00	139.00	76,712
2026-06-16	146.00	147.70	140.01	141.82	141.82	94,799
2026-06-15	147.09	151.48	145.90	146.00	146.00	139,684
2026-06-14	140.36	149.50	140.36	147.09	147.09	121,669
2026-06-11	138.55	143.97	137.00	140.36	140.36	84,768
2026-06-10	143.89	144.95	138.40	138.55	138.55	38,083
2026-06-09	140.82	145.90	140.82	143.89	143.89	49,815
2026-06-08	143.00	144.99	140.40	140.73	140.73	59,958
2026-06-07	140.00	147.90	139.22	143.00	143.00	118,041
2026-06-04	137.00	142.00	136.40	140.00	140.00	78,726
2026-06-03	139.59	141.20	132.25	137.00	137.00	81,685
2026-06-02	137.06	141.85	136.36	139.59	139.59	73,499
2026-06-01	131.76	139.88	131.76	137.06	137.06	81,481
2026-05-25	131.54	135.97	131.54	131.76	131.76	62,270
2026-05-24	134.01	136.90	130.40	131.54	131.54	54,148
2026-05-21	138.90	141.49	132.25	134.01	134.01	71,198
2026-05-20	127.52	146.70	127.52	138.90	138.90	244,637
2026-05-19	142.13	148.00	127.01	127.52	127.52	137,154
2026-05-18	140.57	149.00	140.16	142.13	142.13	308,563
2026-05-17	141.50	153.00	137.60	140.57	140.57	535,604
2026-05-14	131.42	142.00	131.01	141.50	141.50	411,337
2026-05-13	128.71	132.80	128.71	131.42	131.42	84,050
2026-05-12	130.53	131.90	127.56	128.71	128.71	65,752
2026-05-11	133.00	136.00	130.17	130.53	130.53	106,133
2026-05-10	128.00	134.97	128.00	133.00	133.00	229,812
2026-05-06	137.00	137.00	126.02	128.00	128.00	387,010
2026-05-05	117.22	139.89	117.22	137.00	137.00	872,804
2026-05-04	118.30	119.99	117.01	117.22	117.22	93,899
2026-05-03	112.20	127.00	112.20	118.30	118.30	224,755
2026-04-30	109.23	114.15	109.00	112.20	112.20	153,177
2026-04-29	107.89	110.45	107.89	109.23	109.23	32,448
2026-04-28	109.18	111.48	107.08	107.89	107.89	41,550
2026-04-27	107.58	113.89	107.58	109.18	109.18	127,542
2026-04-26	107.03	109.90	105.54	107.58	107.58	43,677
2026-04-23	108.23	109.20	106.50	107.03	107.03	30,052
2026-04-22	106.30	109.80	106.30	108.23	108.23	67,506
2026-04-21	105.97	107.69	105.51	106.30	106.30	28,947
2026-04-20	108.65	109.00	105.00	105.97	105.97	49,077

← NewerPage 2 of 4 · 229 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.