North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	91.890	94.600	90.150	91.650	89.699	24,853
2025-09-25	92.880	95.800	90.020	92.610	90.638	53,684
2025-09-24	97.350	101.00	90.520	92.880	90.902	97,929
2025-09-23	83.110	99.730	82.530	97.350	95.277	166,006
2025-09-22	84.290	86.000	81.260	83.110	81.340	30,434
2025-09-18	88.080	90.900	84.000	84.940	83.132	19,529
2025-09-17	85.790	89.980	81.090	88.080	86.205	75,464
2025-09-16	91.350	93.470	85.000	85.790	83.963	42,242
2025-09-15	94.890	95.980	90.000	91.350	89.405	43,068
2025-09-11	99.260	102.98	94.250	95.650	93.613	46,827
2025-09-10	97.660	106.75	96.070	99.260	97.147	90,173
2025-09-09	101.02	107.00	95.200	97.660	95.581	32,107
2025-09-08	96.820	107.00	81.010	101.02	98.869	149,744
2025-09-03	110.10	113.00	93.000	110.10	107.76	823
2025-09-02	99.880	115.80	98.500	110.10	107.76	150,446
2025-09-01	116.23	139.47	97.110	99.880	97.753	352,739
2025-08-28	80.720	96.860	78.110	96.860	94.798	109,357
2025-08-27	77.540	84.850	76.000	80.720	79.001	19,548
2025-08-26	78.710	81.000	76.170	77.540	75.889	13,206
2025-08-25	74.200	82.800	73.060	78.710	77.034	56,490
2025-08-21	73.830	76.000	72.990	73.730	72.160	6,304
2025-08-20	74.150	76.940	72.210	73.830	72.258	11,763
2025-08-19	74.300	76.890	73.560	74.150	72.571	8,577
2025-08-18	72.070	78.500	71.510	74.300	72.718	37,809
2025-08-14	72.190	74.000	71.500	72.110	70.575	10,174
2025-08-13	72.490	76.400	71.010	72.190	70.653	21,158
2025-08-12	71.000	78.900	71.000	72.490	70.947	53,947
2025-08-11	72.900	74.530	70.010	70.790	69.283	20,980
2025-08-07	56.650	67.980	56.250	67.980	66.533	83,504
2025-08-06	56.650	59.500	56.250	56.650	55.444	3,603
2025-08-05	56.650	59.880	56.500	56.650	55.444	1,072
2025-08-04	56.650	57.650	56.360	56.650	55.444	3,401
2025-07-31	58.140	58.300	55.500	58.140	56.902	2,176
2025-07-30	59.000	59.000	57.500	58.140	56.902	7,745
2025-07-29	59.230	59.490	57.900	59.230	57.969	951
2025-07-28	59.230	59.990	57.700	59.230	57.969	4,544
2025-07-23	58.300	58.900	57.210	58.300	57.059	1,243
2025-07-22	58.300	59.000	58.020	58.300	57.059	2,519
2025-07-21	58.300	59.900	57.800	58.300	57.059	1,711
2025-07-17	58.410	61.500	57.670	59.360	58.096	9,198
2025-07-16	59.600	60.500	57.500	58.410	57.166	7,674
2025-07-15	60.000	62.980	59.030	59.600	58.331	41,925
2025-07-14	54.700	62.980	54.700	60.000	58.723	53,775
2025-07-10	52.570	54.500	52.570	52.570	51.451	2,547
2025-07-09	52.570	54.290	52.570	52.570	51.451	3,730
2025-07-07	55.990	55.990	52.250	52.570	51.451	20,894
2025-07-02	54.840	57.990	54.010	56.900	55.689	18,238
2025-07-01	56.290	56.990	53.170	54.840	53.672	6,105
2025-06-30	54.240	57.680	54.240	56.290	55.092	39,229
2025-06-25	51.390	53.200	51.390	51.390	50.296	4,239
2025-06-24	51.390	53.200	51.390	51.390	50.296	3,357
2025-06-23	51.390	53.200	51.280	51.390	50.296	1,552
2025-06-19	52.360	54.000	50.100	51.390	50.296	8,726
2025-06-18	52.360	53.000	50.070	52.360	51.245	1,487
2025-06-17	52.350	55.600	50.000	52.360	51.245	28,610
2025-06-16	52.350	53.980	51.000	52.350	51.235	4,168
2025-06-12	52.830	53.890	51.520	52.350	51.235	8,215
2025-06-11	55.480	55.480	52.800	52.830	51.705	30,569
2025-06-10	51.320	56.000	51.000	55.620	54.436	19,029
2025-06-04	48.880	55.900	47.000	51.320	50.227	56,226

← NewerPage 5 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.