North Cairo Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 118.48 | 121.98 | 115.00 | 116.72 | 116.72 | 33,792 |
| 2026-01-14 | 125.50 | 125.50 | 111.11 | 118.48 | 118.48 | 50,078 |
| 2026-01-13 | 129.94 | 131.60 | 125.51 | 125.84 | 125.84 | 92,821 |
| 2026-01-12 | 128.68 | 136.00 | 128.05 | 129.94 | 129.94 | 147,710 |
| 2026-01-08 | 128.76 | 130.00 | 126.88 | 126.91 | 126.91 | 46,337 |
| 2026-01-06 | 127.66 | 131.39 | 125.11 | 128.76 | 128.76 | 40,527 |
| 2026-01-05 | 128.97 | 131.49 | 126.00 | 127.66 | 127.66 | 24,397 |
| 2025-12-31 | 130.97 | 134.83 | 129.00 | 129.38 | 129.38 | 62,147 |
| 2025-12-30 | 136.40 | 140.77 | 130.10 | 130.97 | 130.97 | 121,684 |
| 2025-12-29 | 129.22 | 141.98 | 129.02 | 136.40 | 136.40 | 343,153 |
| 2025-12-25 | 130.00 | 142.00 | 128.00 | 136.01 | 136.01 | 430,842 |
| 2025-12-24 | 111.96 | 130.98 | 111.77 | 130.00 | 130.00 | 360,402 |
| 2025-12-23 | 111.87 | 113.97 | 111.62 | 111.96 | 111.96 | 8,222 |
| 2025-12-22 | 111.98 | 114.80 | 111.26 | 111.87 | 111.87 | 26,206 |
| 2025-12-18 | 113.89 | 115.65 | 112.00 | 112.00 | 112.00 | 28,043 |
| 2025-12-17 | 112.81 | 117.49 | 112.77 | 113.89 | 113.89 | 36,574 |
| 2025-12-16 | 114.05 | 115.59 | 112.38 | 112.81 | 112.81 | 17,160 |
| 2025-12-15 | 114.70 | 116.38 | 114.00 | 114.05 | 114.05 | 11,626 |
| 2025-12-11 | 117.68 | 119.95 | 116.60 | 116.64 | 116.64 | 20,527 |
| 2025-12-10 | 117.88 | 120.00 | 117.01 | 117.68 | 117.68 | 18,074 |
| 2025-12-09 | 116.50 | 122.00 | 116.50 | 117.88 | 117.88 | 46,582 |
| 2025-12-08 | 118.36 | 120.90 | 116.00 | 116.41 | 116.41 | 31,595 |
| 2025-12-04 | 123.19 | 126.77 | 121.03 | 121.67 | 121.67 | 47,322 |
| 2025-12-03 | 117.57 | 131.97 | 116.00 | 123.19 | 123.19 | 210,382 |
| 2025-12-02 | 115.98 | 120.95 | 115.00 | 117.57 | 117.57 | 28,831 |
| 2025-12-01 | 113.30 | 117.99 | 113.15 | 115.98 | 115.98 | 40,148 |
| 2025-11-27 | 111.85 | 118.00 | 111.85 | 113.08 | 113.08 | 59,651 |
| 2025-11-26 | 115.18 | 117.90 | 111.30 | 111.83 | 111.83 | 15,702 |
| 2025-11-25 | 118.61 | 123.00 | 114.10 | 115.18 | 115.18 | 25,921 |
| 2025-11-24 | 121.47 | 122.95 | 118.01 | 118.61 | 118.61 | 38,688 |
| 2025-11-20 | 123.44 | 128.00 | 122.60 | 123.38 | 123.38 | 61,934 |
| 2025-11-19 | 125.18 | 127.00 | 122.66 | 123.44 | 123.44 | 37,837 |
| 2025-11-18 | 127.96 | 129.70 | 125.00 | 125.18 | 125.18 | 34,880 |
| 2025-11-17 | 126.70 | 133.40 | 126.70 | 127.96 | 127.96 | 84,420 |
| 2025-11-13 | 128.53 | 133.00 | 127.00 | 128.99 | 128.99 | 60,976 |
| 2025-11-12 | 128.80 | 130.50 | 128.30 | 128.53 | 128.53 | 25,540 |
| 2025-11-11 | 130.94 | 132.70 | 128.50 | 128.80 | 128.80 | 52,538 |
| 2025-11-10 | 126.76 | 137.00 | 126.76 | 130.94 | 130.94 | 117,728 |
| 2025-11-06 | 129.00 | 132.00 | 127.30 | 128.19 | 128.19 | 49,872 |
| 2025-11-05 | 134.60 | 137.69 | 128.70 | 129.00 | 129.00 | 93,267 |
| 2025-11-04 | 140.90 | 142.00 | 132.63 | 134.60 | 134.60 | 212,169 |
| 2025-11-03 | 129.54 | 148.00 | 124.05 | 140.90 | 137.90 | 553,103 |
| 2025-10-30 | 131.95 | 134.00 | 130.10 | 130.15 | 127.38 | 45,263 |
| 2025-10-29 | 128.50 | 134.88 | 128.50 | 131.95 | 129.14 | 86,626 |
| 2025-10-28 | 134.58 | 138.35 | 127.50 | 128.42 | 125.69 | 106,041 |
| 2025-10-27 | 132.21 | 140.40 | 132.21 | 134.58 | 131.71 | 271,476 |
| 2025-10-23 | 135.60 | 139.00 | 127.05 | 127.91 | 125.19 | 140,514 |
| 2025-10-22 | 147.53 | 158.95 | 130.00 | 135.60 | 132.71 | 551,184 |
| 2025-10-21 | 134.00 | 148.64 | 134.00 | 147.53 | 144.39 | 334,344 |
| 2025-10-20 | 104.15 | 123.87 | 104.15 | 123.87 | 121.23 | 276,247 |
← NewerPage 4 of 4 · 230 trading days
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.