North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	103.29	111.68	103.29	108.65	108.65	140,173
2026-04-16	102.07	105.45	102.07	103.29	103.29	39,269
2026-04-15	101.30	103.00	100.77	102.07	102.07	30,439
2026-04-14	100.39	101.90	100.00	101.30	101.30	20,959
2026-04-09	100.01	102.00	100.01	100.39	100.39	15,608
2026-04-08	101.64	103.20	100.00	100.01	100.01	27,381
2026-04-07	101.42	104.55	100.50	101.64	101.64	47,897
2026-04-06	99.350	103.50	99.330	101.42	101.42	48,266
2026-04-05	97.070	100.33	97.000	99.350	99.350	52,104
2026-04-02	97.890	98.980	96.650	97.070	97.070	16,904
2026-04-01	96.480	99.700	96.000	97.890	97.890	32,675
2026-03-31	97.030	98.000	95.600	96.480	96.480	18,129
2026-03-30	99.400	99.600	96.550	97.030	97.030	22,506
2026-03-29	102.03	103.59	98.000	99.400	99.400	29,641
2026-03-26	102.32	106.77	102.00	102.03	102.03	100,964
2026-03-25	102.16	103.99	101.80	102.32	102.32	15,390
2026-03-24	101.52	102.98	101.52	102.16	102.16	13,672
2026-03-18	101.72	103.49	101.00	101.52	101.52	10,165
2026-03-17	102.67	104.00	101.00	101.72	101.72	11,846
2026-03-16	101.36	106.90	101.36	102.67	102.67	43,274
2026-03-15	102.56	104.00	101.06	101.36	101.36	10,397
2026-03-12	104.26	107.99	101.06	102.56	102.56	28,196
2026-03-11	99.900	107.89	99.900	104.26	104.26	66,840
2026-03-10	97.790	101.77	97.790	99.900	99.900	13,962
2026-03-09	99.510	100.00	97.500	97.790	97.790	18,750
2026-03-08	100.65	101.05	99.020	99.510	99.510	13,511
2026-03-05	99.510	102.00	99.500	100.65	100.65	13,647
2026-03-04	100.19	102.50	97.000	99.510	99.510	11,024
2026-03-03	102.39	105.89	99.010	100.19	100.19	13,925
2026-03-02	96.150	107.00	95.000	102.39	102.39	58,593
2026-03-01	103.69	103.69	90.000	96.150	96.150	27,102
2026-02-26	106.95	109.34	102.02	103.69	103.69	31,202
2026-02-25	112.52	113.00	102.01	106.95	106.95	40,153
2026-02-24	112.44	114.90	112.30	112.52	112.52	12,484
2026-02-23	112.26	114.00	112.04	112.44	112.44	30,432
2026-02-22	112.35	115.30	112.02	112.26	112.26	29,180
2026-02-19	114.13	115.40	112.10	112.35	112.35	31,266
2026-02-18	114.47	115.40	113.16	114.13	114.13	30,204
2026-02-17	115.35	115.60	114.02	114.47	114.47	7,733
2026-02-16	115.35	116.26	114.01	115.35	115.35	42,607
2026-02-15	116.08	117.50	115.00	115.35	115.35	16,569
2026-02-12	116.97	117.77	115.20	116.08	116.08	16,333
2026-02-11	115.03	119.00	115.03	116.97	116.97	37,290
2026-02-10	117.65	118.75	115.00	115.03	115.03	29,553
2026-02-09	118.23	119.90	117.30	117.65	117.65	14,662
2026-02-08	119.30	121.95	118.00	118.23	118.23	40,384
2026-02-05	119.16	122.79	118.00	119.30	119.30	31,613
2026-02-04	117.09	124.00	117.09	119.16	119.16	90,922
2026-02-03	115.36	119.03	115.00	117.09	117.09	48,655
2026-02-02	113.01	117.41	113.01	115.36	115.36	40,650
2026-02-01	112.19	116.30	112.19	113.01	113.01	54,448
2026-01-28	115.05	117.08	112.01	112.19	112.19	39,987
2026-01-27	117.76	119.95	115.00	115.05	115.05	17,277
2026-01-26	118.09	120.89	115.00	117.76	117.76	42,259
2026-01-25	121.98	123.90	118.00	118.09	118.09	43,947
2026-01-22	121.00	126.00	121.00	121.98	121.98	39,200
2026-01-21	121.35	124.00	120.50	120.97	120.97	15,317
2026-01-20	123.22	126.00	118.25	121.35	121.35	44,497
2026-01-19	124.06	126.25	121.60	123.22	123.22	20,011
2026-01-15	118.48	121.98	115.00	116.72	116.72	33,792

← NewerPage 3 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.