North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	41.240	43.000	40.150	41.240	36.311	4,900
2024-10-17	38.560	40.350	38.560	38.560	33.951	477
2024-10-16	38.560	39.440	38.520	38.560	33.951	5,135
2024-10-15	38.560	40.380	38.560	38.560	33.951	5,201
2024-10-14	38.560	39.390	38.560	38.560	33.951	622
2024-10-10	38.560	39.300	38.560	38.560	33.951	4,716
2024-10-09	39.390	39.390	37.100	38.560	33.951	14,118
2024-10-08	39.810	39.810	38.360	39.810	35.052	5,604
2024-10-07	39.810	40.490	39.010	39.810	35.052	2,955
2024-10-03	39.400	40.350	39.220	39.810	35.052	11,864
2024-10-02	39.960	40.000	39.000	39.400	34.691	9,547
2024-10-01	38.700	40.500	38.700	39.960	35.184	10,785
2024-09-30	38.650	39.660	37.800	38.650	34.030	5,806
2024-09-26	38.650	39.010	38.650	38.650	34.030	2,127
2024-09-25	38.010	41.490	38.010	38.650	34.030	28,239
2024-09-24	37.010	38.770	37.010	37.010	32.586	2,296
2024-09-23	37.010	38.670	37.010	37.010	32.586	306
2024-09-19	37.010	38.500	37.010	37.010	32.586	969
2024-09-18	37.010	37.450	35.330	37.010	32.586	3,504
2024-09-17	38.080	38.700	36.700	37.010	32.586	11,377
2024-09-16	38.080	38.890	38.000	38.080	33.528	6,212
2024-09-12	38.080	38.740	38.000	38.080	33.528	6,485
2024-09-11	39.800	39.800	38.000	38.080	33.528	13,236
2024-09-10	40.120	40.120	38.150	40.120	35.324	5,009
2024-09-09	40.120	40.390	39.000	40.120	35.324	2,957
2024-09-05	39.190	41.550	39.190	40.120	35.324	21,615
2024-09-04	37.600	39.650	37.600	38.810	34.171	11,342
2024-09-03	38.050	39.990	37.170	37.440	32.965	11,150
2024-09-02	40.460	41.500	37.100	38.050	33.502	20,323
2024-08-29	38.570	46.000	38.570	40.940	36.046	204,477
2024-08-28	37.210	40.000	34.010	38.570	33.960	34,981
2024-08-27	37.210	37.210	33.510	37.210	32.762	1,277
2024-08-26	37.210	37.210	34.250	37.210	32.762	314
2024-08-22	37.210	37.210	34.850	37.210	32.762	91
2024-08-21	37.210	37.210	34.850	37.210	32.762	1,710
2024-08-20	37.210	37.210	34.150	37.210	32.762	3,442
2024-08-19	37.210	37.210	34.150	37.210	32.762	633
2024-08-15	37.210	37.210	33.640	37.210	32.762	2,800
2024-08-14	37.210	37.210	33.110	37.210	32.762	3,458
2024-08-13	37.210	37.210	34.240	37.210	32.762	5,243
2024-08-12	37.210	37.210	34.250	37.210	32.762	141
2024-08-08	37.210	37.210	33.020	37.210	32.762	2,809
2024-08-07	37.210	37.210	33.170	37.210	32.762	515
2024-08-06	37.210	37.210	30.110	37.210	32.762	484
2024-08-05	37.210	37.210	33.500	37.210	32.762	3,876
2024-08-01	37.210	37.210	35.550	37.210	32.762	327
2024-07-31	37.210	37.210	35.500	37.210	32.762	3,325
2024-07-30	37.210	37.210	35.240	37.210	32.762	1,420
2024-07-29	37.210	37.210	35.220	37.210	32.762	1,956
2024-07-24	37.210	37.210	35.200	37.210	32.762	2,830
2024-07-23	37.210	37.210	35.200	37.210	32.762	4,647
2024-07-22	37.210	37.650	33.650	37.210	32.762	1,128
2024-07-18	37.210	37.210	35.710	37.210	32.762	841
2024-07-17	37.210	37.210	35.020	37.210	32.762	1,720
2024-07-16	37.210	37.210	35.000	37.210	32.762	3,896
2024-07-15	37.210	39.000	34.780	37.210	32.762	4,959
2024-07-10	37.210	37.210	34.670	37.210	32.762	3,108
2024-07-09	37.210	37.210	34.880	37.210	32.762	83
2024-07-08	37.210	37.210	34.800	37.210	32.762	3,779
2024-07-04	37.210	37.210	34.600	37.210	32.762	2,175

← NewerPage 8 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.