North Cairo Mills historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	37.210	37.210	34.460	37.210	32.762	357
2024-07-02	37.210	37.210	34.400	37.210	32.762	5,467
2024-07-01	37.210	37.210	34.400	37.210	32.762	325
2024-06-27	37.210	37.210	34.000	37.210	32.762	3,853
2024-06-26	37.210	37.210	33.300	37.210	32.762	1,261
2024-06-25	37.210	37.210	33.250	37.210	32.762	946
2024-06-24	37.210	37.210	33.250	37.210	32.762	2,217
2024-06-13	37.210	37.210	32.900	37.210	32.762	343
2024-06-12	37.210	37.210	32.730	37.210	32.762	782
2024-06-11	37.210	37.210	32.700	37.210	32.762	106
2024-06-10	37.210	37.210	32.640	37.210	32.762	780
2024-06-06	37.210	37.210	33.800	37.210	32.762	73
2024-06-05	37.210	37.210	33.800	37.210	32.762	2,599
2024-06-04	37.210	37.210	34.160	37.210	32.762	35
2024-06-03	37.210	37.210	34.160	37.210	32.762	1,606
2024-05-30	37.210	37.210	34.150	37.210	32.762	1,051
2024-05-29	37.210	37.210	34.000	37.210	32.762	6,921
2024-05-28	37.210	37.210	34.210	37.210	32.762	300
2024-05-27	37.210	37.210	34.090	37.210	32.762	2,257
2024-05-23	37.210	37.210	34.000	37.210	32.762	1,078
2024-05-22	37.210	37.210	33.640	37.210	32.762	825
2024-05-21	37.210	37.210	34.120	37.210	32.762	2,709
2024-05-20	37.210	37.210	33.640	37.210	32.762	7,340
2024-05-16	37.210	37.210	33.460	37.210	32.762	5,616
2024-05-15	37.210	37.210	33.410	37.210	32.762	1,875
2024-05-14	37.210	37.210	34.000	37.210	32.762	1,202
2024-05-13	37.210	37.210	33.010	37.210	32.762	820
2024-05-09	37.210	37.210	32.020	37.210	32.762	3,090
2024-05-08	37.210	37.210	34.010	37.210	32.762	4,393
2024-05-07	37.210	37.210	34.500	37.210	32.762	1,071
2024-05-02	37.210	37.210	32.510	37.210	32.762	4,827
2024-05-01	37.210	37.210	29.770	37.210	32.762	586
2024-04-30	37.210	37.210	31.410	37.210	32.762	3,446
2024-04-29	37.210	37.210	33.110	37.210	32.762	1,647
2024-04-24	37.210	37.210	32.660	37.210	32.762	260
2024-04-23	37.210	37.500	32.660	37.210	32.762	6,509
2024-04-22	37.210	37.770	36.830	37.210	32.762	1,346
2024-04-18	36.990	38.300	36.950	37.210	32.762	12,799
2024-04-17	36.990	38.100	36.990	36.990	32.569	4,230
2024-04-16	38.360	38.360	36.800	36.990	32.569	12,439
2024-04-15	39.240	39.240	36.000	39.240	34.550	807
2024-04-08	39.240	39.240	34.010	39.240	34.550	2,458
2024-04-04	39.240	39.240	36.920	39.240	34.550	4,417
2024-04-03	39.240	39.240	37.160	39.240	34.550	2,060
2024-04-02	39.240	39.240	37.130	39.240	34.550	309
2024-04-01	39.240	39.240	36.920	39.240	34.550	308
2024-03-28	39.240	39.240	36.900	39.240	34.550	3,555
2024-03-27	39.240	39.240	36.900	39.240	34.550	2,432
2024-03-26	39.240	39.240	37.260	39.240	34.550	1,256
2024-03-25	39.240	39.240	37.020	39.240	34.550	633
2024-03-21	39.240	39.240	36.000	39.240	34.550	900
2024-03-20	39.240	39.240	36.000	39.240	34.550	295
2024-03-19	39.240	39.240	36.500	39.240	34.550	328
2024-03-18	39.240	39.240	37.160	39.240	34.550	2,769
2024-03-14	39.240	39.470	37.030	39.240	34.550	534
2024-03-13	40.000	40.000	38.500	39.240	34.550	10,442
2024-03-12	40.210	40.900	39.110	40.210	35.404	5,882
2024-03-11	39.740	41.200	39.150	40.210	35.404	13,281
2024-03-07	39.740	39.900	38.500	39.740	34.990	2,691
2024-03-06	41.240	42.420	39.000	39.740	34.990	18,040

← NewerPage 9 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.