North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	50.310	50.990	48.550	48.880	47.839	7,728
2025-06-02	48.820	50.950	48.450	50.310	49.239	13,121
2025-05-29	47.600	48.490	47.600	47.650	46.636	22,851
2025-05-28	46.070	49.010	46.000	46.960	45.960	42,155
2025-05-27	44.650	46.460	44.250	46.070	45.089	15,269
2025-05-26	44.750	45.200	44.010	44.650	43.699	8,937
2025-05-22	43.590	46.600	42.550	44.750	43.797	23,572
2025-05-21	43.590	43.900	43.000	43.590	42.662	3,222
2025-05-20	43.590	43.900	43.500	43.590	42.662	1,585
2025-05-19	43.360	44.850	42.010	43.590	42.662	9,366
2025-05-15	43.360	44.900	43.360	43.360	42.437	3,114
2025-05-14	45.570	47.980	37.550	43.360	42.437	29,867
2025-05-13	45.570	45.570	43.450	45.570	44.600	1,370
2025-05-12	45.570	45.570	43.450	45.570	44.600	2,477
2025-05-08	45.570	45.570	43.800	45.570	44.600	1,527
2025-05-07	45.570	45.570	44.000	45.570	44.600	2,006
2025-05-06	45.570	45.570	44.100	45.570	44.600	2,872
2025-05-05	45.570	45.570	44.010	45.570	44.600	3,946
2025-04-30	45.570	45.570	44.040	45.570	44.600	2,126
2025-04-29	45.570	45.570	44.750	45.570	44.600	1,210
2025-04-28	45.570	45.570	43.770	45.570	44.600	598
2025-04-23	44.720	46.450	44.720	45.570	44.600	10,836
2025-04-22	44.580	46.000	44.200	44.270	43.327	10,681
2025-04-17	45.030	48.880	42.100	44.580	43.631	31,234
2025-04-16	45.030	45.030	42.550	45.030	44.071	1,360
2025-04-15	45.030	45.030	42.630	45.030	44.071	361
2025-04-14	45.030	45.030	42.550	45.030	44.071	1,230
2025-04-10	45.030	45.030	42.100	45.030	44.071	455
2025-04-09	45.030	45.030	42.210	45.030	44.071	2,450
2025-04-08	45.030	45.030	42.600	45.030	44.071	3,588
2025-04-07	45.030	45.030	41.100	45.030	44.071	2,517
2025-04-03	45.030	45.030	43.430	45.030	44.071	1,789
2025-03-27	45.030	45.030	43.500	45.030	44.071	590
2025-03-26	45.030	45.030	43.260	45.030	44.071	3,544
2025-03-25	45.030	45.030	43.220	45.030	44.071	165
2025-03-24	45.030	45.030	43.340	45.030	44.071	279
2025-03-19	45.030	45.030	43.200	45.030	44.071	684
2025-03-18	45.030	45.030	43.250	45.030	44.071	998
2025-03-17	45.030	45.030	43.990	45.030	44.071	2,087
2025-03-13	45.030	45.030	43.920	45.030	44.071	1,681
2025-03-12	45.030	45.030	43.880	45.030	44.071	3,914
2025-03-11	45.030	45.390	43.840	45.030	44.071	3,369
2025-03-10	43.250	45.870	43.110	45.030	44.071	15,629
2025-03-06	43.250	44.980	43.250	43.250	42.329	3,614
2025-03-05	44.660	44.990	42.750	43.250	42.329	8,445
2025-03-04	44.660	45.690	44.000	44.660	43.709	2,575
2025-03-03	44.660	46.000	44.000	44.660	43.709	2,429
2025-02-27	44.430	45.730	42.990	44.010	43.073	20,158
2025-02-26	44.430	44.430	41.110	44.430	43.484	1,501
2025-02-25	44.430	44.430	42.300	44.430	43.484	1,063
2025-02-24	44.430	44.430	41.730	44.430	43.484	282
2025-02-20	44.430	44.430	41.400	44.430	43.484	2,571
2025-02-19	44.430	44.430	40.570	44.430	43.484	1,615
2025-02-18	44.430	44.430	41.000	44.430	43.484	1,109
2025-02-17	44.430	44.430	40.510	44.430	43.484	105
2025-02-13	44.430	44.430	41.000	44.430	43.484	107
2025-02-12	44.430	44.430	40.500	44.430	43.484	766
2025-02-11	44.430	44.430	41.000	44.430	43.484	2,235
2025-02-10	44.430	44.430	41.800	44.430	43.484	98
2025-02-06	44.430	44.430	42.000	44.430	43.484	138

← NewerPage 6 of 17 · 985 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.