North Cairo Mills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 154.16 | 158.99 | 141.00 | 142.31 | 142.31 | 32,550 |
| 2026-10-15 | 156.37 | 158.29 | 153.00 | 154.16 | 154.16 | 26,253 |
| 2026-10-14 | 155.22 | 161.90 | 150.25 | 156.37 | 156.37 | 30,576 |
| 2026-10-13 | 163.59 | 174.44 | 147.06 | 155.22 | 155.22 | 44,320 |
| 2026-10-12 | 177.20 | 179.90 | 161.02 | 163.59 | 163.59 | 33,835 |
| 2026-10-11 | 183.87 | 185.50 | 175.10 | 177.20 | 177.20 | 9,316 |
| 2026-10-07 | 183.85 | 185.92 | 181.30 | 183.87 | 183.87 | 24,784 |
| 2026-10-06 | 182.68 | 186.99 | 182.00 | 183.85 | 183.85 | 30,823 |
| 2026-10-05 | 184.86 | 190.00 | 182.00 | 182.68 | 182.68 | 49,894 |
| 2026-10-04 | 183.62 | 190.00 | 183.62 | 184.86 | 184.86 | 70,171 |
| 2026-10-01 | 180.02 | 195.00 | 180.02 | 183.61 | 183.61 | 128,536 |
| 2026-09-30 | 180.14 | 185.00 | 171.25 | 176.16 | 176.16 | 33,298 |
| 2026-09-29 | 171.65 | 201.50 | 171.65 | 180.14 | 180.14 | 93,777 |
| 2026-09-28 | 181.00 | 182.00 | 165.50 | 171.65 | 171.65 | 40,968 |
| 2026-09-27 | 186.00 | 191.30 | 181.00 | 181.41 | 181.41 | 45,419 |
| 2026-09-24 | 190.00 | 190.00 | 181.10 | 184.70 | 184.70 | 21,557 |
| 2026-09-23 | 193.00 | 193.00 | 188.00 | 190.57 | 190.57 | 24,917 |
| 2026-09-22 | 193.90 | 194.99 | 185.25 | 191.26 | 191.26 | 38,074 |
| 2026-09-21 | 201.06 | 203.98 | 180.01 | 190.09 | 190.09 | 54,622 |
| 2026-09-20 | 204.00 | 207.98 | 200.05 | 201.01 | 201.01 | 43,875 |
| 2026-09-17 | 201.00 | 205.89 | 199.40 | 203.45 | 203.45 | 31,713 |
| 2026-09-16 | 201.19 | 204.97 | 199.02 | 200.00 | 200.00 | 29,406 |
| 2026-09-15 | 201.01 | 202.99 | 198.00 | 199.21 | 199.21 | 30,954 |
| 2026-09-14 | 203.56 | 210.00 | 200.00 | 200.00 | 200.00 | 77,713 |
| 2026-09-13 | 201.51 | 213.99 | 200.02 | 202.90 | 202.90 | 144,443 |
| 2026-09-10 | 203.03 | 203.98 | 201.50 | 201.51 | 201.51 | 27,337 |
| 2026-09-09 | 202.00 | 208.50 | 201.40 | 203.02 | 203.02 | 48,717 |
| 2026-09-08 | 209.05 | 210.00 | 201.00 | 201.40 | 201.40 | 144,665 |
| 2026-09-07 | 200.49 | 232.80 | 198.11 | 207.50 | 207.50 | 753,097 |
| 2026-09-06 | 201.00 | 204.99 | 198.01 | 198.04 | 198.04 | 33,455 |
| 2026-09-03 | 209.98 | 209.98 | 198.00 | 200.17 | 200.17 | 90,813 |
| 2026-09-02 | 205.50 | 213.00 | 202.00 | 206.50 | 206.50 | 52,942 |
| 2026-09-01 | 206.88 | 215.00 | 204.00 | 205.02 | 205.02 | 79,815 |
| 2026-08-31 | 216.45 | 223.60 | 204.05 | 206.28 | 206.28 | 176,509 |
| 2026-08-30 | 221.00 | 223.49 | 215.00 | 216.45 | 216.45 | 102,999 |
| 2026-08-26 | 223.01 | 225.00 | 215.10 | 216.04 | 216.04 | 106,588 |
| 2026-08-25 | 227.00 | 231.00 | 220.60 | 221.02 | 221.02 | 211,457 |
| 2026-08-24 | 221.70 | 227.99 | 213.10 | 225.11 | 225.11 | 292,894 |
| 2026-08-23 | 232.90 | 232.90 | 218.00 | 219.00 | 219.00 | 325,293 |
| 2026-08-20 | 218.25 | 233.00 | 215.05 | 224.06 | 224.06 | 547,292 |
| 2026-08-19 | 230.01 | 248.40 | 212.70 | 214.87 | 214.87 | 934,191 |
| 2026-08-18 | 191.35 | 229.62 | 191.35 | 229.62 | 229.62 | 1,376,011 |
| 2026-08-17 | 194.95 | 202.00 | 191.00 | 191.35 | 191.35 | 174,915 |
| 2026-08-16 | 190.25 | 199.99 | 188.19 | 194.95 | 194.95 | 121,336 |
| 2026-08-13 | 194.67 | 195.39 | 188.00 | 190.25 | 190.25 | 67,571 |
| 2026-08-12 | 192.00 | 209.00 | 190.00 | 194.67 | 194.67 | 508,531 |
| 2026-08-11 | 187.77 | 195.00 | 179.05 | 192.00 | 192.00 | 429,631 |
| 2026-08-10 | 198.10 | 200.10 | 187.00 | 187.77 | 187.77 | 205,222 |
| 2026-08-09 | 196.01 | 205.50 | 195.00 | 198.10 | 198.10 | 88,623 |
| 2026-08-06 | 202.00 | 203.00 | 192.20 | 196.01 | 196.01 | 140,401 |
| 2026-08-05 | 192.73 | 211.77 | 185.10 | 202.00 | 202.00 | 534,027 |
| 2026-08-04 | 186.94 | 204.00 | 175.00 | 192.73 | 192.73 | 171,061 |
| 2026-08-03 | 207.75 | 209.00 | 186.00 | 186.94 | 186.94 | 142,761 |
| 2026-08-02 | 190.30 | 209.88 | 190.30 | 207.75 | 207.75 | 357,019 |
| 2026-07-30 | 192.50 | 211.50 | 185.06 | 190.30 | 190.30 | 547,338 |
| 2026-07-29 | 171.52 | 205.00 | 167.00 | 192.50 | 192.50 | 693,470 |
| 2026-07-28 | 180.05 | 181.49 | 171.00 | 171.52 | 171.52 | 238,100 |
| 2026-07-27 | 168.50 | 180.88 | 167.02 | 177.90 | 177.90 | 346,674 |
| 2026-07-26 | 172.10 | 175.99 | 165.55 | 166.75 | 166.75 | 72,356 |
| 2026-07-22 | 170.10 | 185.00 | 168.23 | 172.00 | 172.00 | 328,243 |
Page 1 of 4 · 229 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.