North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	44.430	44.430	41.770	44.430	43.484	14
2025-02-04	44.430	44.430	41.960	44.430	43.484	310
2025-02-03	44.430	44.430	41.820	44.430	43.484	2,073
2025-01-30	44.430	44.430	43.030	44.430	43.484	610
2025-01-29	44.430	44.430	43.030	44.430	43.484	1,999
2025-01-28	44.430	44.430	41.710	44.430	43.484	1,466
2025-01-27	44.430	44.490	42.700	44.430	43.484	199
2025-01-23	44.430	44.750	42.250	44.430	43.484	1,605
2025-01-22	44.550	45.730	41.270	44.430	43.484	10,839
2025-01-21	44.550	44.550	42.600	44.550	43.602	306
2025-01-20	44.550	44.550	41.020	44.550	43.602	4,161
2025-01-16	44.550	44.550	42.900	44.550	43.602	2,690
2025-01-15	44.550	44.550	42.710	44.550	43.602	285
2025-01-14	44.550	44.550	40.270	44.550	43.602	2,293
2025-01-13	44.550	45.650	43.010	44.550	43.602	5,081
2025-01-09	45.570	46.870	44.850	45.570	44.600	4,388
2025-01-08	45.230	46.900	44.050	45.570	44.600	45,870
2025-01-06	46.810	48.200	44.910	45.230	44.267	24,157
2025-01-02	40.790	46.500	40.400	44.840	43.885	70,081
2024-12-31	40.790	40.790	40.000	40.790	39.922	2,502
2024-12-30	40.790	40.950	39.950	40.790	39.922	2,989
2024-12-26	40.300	41.340	40.300	40.790	39.922	17,773
2024-12-25	40.780	42.000	40.000	40.180	39.325	55,719
2024-12-24	40.780	40.780	39.070	40.780	39.912	2,542
2024-12-23	39.630	41.850	39.040	40.780	39.912	18,212
2024-12-19	37.480	37.500	37.100	37.480	36.682	1,151
2024-12-18	37.480	38.500	37.100	37.480	36.682	1,709
2024-12-17	37.480	37.650	37.100	37.480	36.682	1,578
2024-12-16	37.480	37.480	37.100	37.480	36.682	1,973
2024-12-12	39.380	39.380	37.020	37.480	36.682	9,647
2024-12-11	39.830	39.830	38.650	39.830	38.982	86
2024-12-10	39.830	39.830	38.650	39.830	38.982	5,031
2024-12-09	39.830	39.830	38.760	39.830	38.982	2,256
2024-12-05	39.830	39.830	37.850	39.830	38.982	2,872
2024-12-04	39.830	39.830	37.040	39.830	38.982	409
2024-12-03	39.830	39.830	36.000	39.830	38.982	4,739
2024-12-02	39.830	39.830	38.000	39.830	38.982	6,044
2024-11-28	39.830	39.830	39.830	39.830	38.982	1
2024-11-27	39.830	40.000	38.780	39.830	38.982	1,335
2024-11-26	39.590	41.850	38.770	39.830	38.982	12,128
2024-11-25	39.590	39.590	38.600	39.590	38.747	2,063
2024-11-21	39.590	39.860	38.500	39.590	38.747	2,271
2024-11-20	39.590	39.590	38.550	39.590	38.747	1,858
2024-11-19	39.590	39.590	38.110	39.590	38.747	140
2024-11-18	39.590	39.980	38.500	39.590	38.747	333
2024-11-14	38.970	39.400	38.400	38.970	38.140	2,832
2024-11-13	38.470	39.030	38.070	38.970	38.140	9,356
2024-11-12	38.470	38.990	38.000	38.470	37.651	5,300
2024-11-11	38.470	39.090	38.400	38.470	37.651	3,736
2024-11-07	38.470	39.310	38.470	38.470	37.651	563
2024-11-06	39.500	39.500	38.000	38.470	37.651	9,818
2024-11-05	39.850	40.480	38.600	39.850	39.002	1,017
2024-11-04	40.800	41.990	38.500	39.850	39.002	11,810
2024-10-31	42.470	43.100	42.230	42.920	37.790	22,021
2024-10-30	42.470	42.800	42.000	42.470	37.394	5,511
2024-10-29	42.000	43.000	42.000	42.470	37.394	8,977
2024-10-28	41.240	43.000	41.240	41.240	36.311	3,123
2024-10-24	41.240	42.000	41.240	41.240	36.311	2,722
2024-10-23	41.240	42.500	41.200	41.240	36.311	5,831
2024-10-22	41.240	42.900	40.320	41.240	36.311	5,065

← NewerPage 7 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.