South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 232.80 | 234.70 | 225.00 | 227.39 | 227.39 | 2,610 |
| 2026-10-15 | 234.79 | 236.01 | 230.23 | 232.80 | 232.80 | 2,729 |
| 2026-10-14 | 232.24 | 237.00 | 231.90 | 234.79 | 234.79 | 3,121 |
| 2026-10-13 | 239.31 | 244.00 | 220.35 | 232.24 | 232.24 | 4,697 |
| 2026-10-12 | 242.98 | 246.50 | 238.22 | 239.31 | 239.31 | 2,715 |
| 2026-10-11 | 245.34 | 249.00 | 242.65 | 242.98 | 242.98 | 3,375 |
| 2026-10-07 | 249.42 | 249.99 | 244.00 | 245.34 | 245.34 | 2,617 |
| 2026-10-06 | 251.31 | 252.90 | 241.11 | 249.42 | 249.42 | 5,717 |
| 2026-10-05 | 251.30 | 252.90 | 247.25 | 251.31 | 251.31 | 6,848 |
| 2026-10-04 | 248.05 | 255.98 | 248.05 | 251.30 | 251.30 | 4,474 |
| 2026-10-01 | 243.20 | 259.98 | 243.20 | 247.90 | 247.90 | 20,950 |
| 2026-09-30 | 250.00 | 250.00 | 233.00 | 238.84 | 238.84 | 12,672 |
| 2026-09-29 | 239.10 | 264.98 | 239.10 | 250.72 | 250.72 | 16,332 |
| 2026-09-28 | 249.88 | 251.99 | 223.11 | 239.08 | 239.08 | 7,631 |
| 2026-09-27 | 257.94 | 264.80 | 242.40 | 249.88 | 249.88 | 6,048 |
| 2026-09-24 | 266.54 | 269.50 | 253.10 | 257.94 | 257.94 | 6,017 |
| 2026-09-23 | 270.30 | 272.00 | 264.00 | 266.54 | 266.54 | 4,351 |
| 2026-09-22 | 267.18 | 273.00 | 266.05 | 270.30 | 270.30 | 3,865 |
| 2026-09-21 | 274.21 | 275.76 | 250.20 | 267.18 | 267.18 | 10,116 |
| 2026-09-20 | 275.00 | 280.00 | 271.62 | 274.21 | 274.21 | 9,997 |
| 2026-09-17 | 270.00 | 280.00 | 270.00 | 275.00 | 275.00 | 9,562 |
| 2026-09-16 | 272.89 | 275.00 | 270.00 | 270.47 | 270.47 | 4,239 |
| 2026-09-15 | 271.00 | 274.99 | 265.51 | 271.96 | 271.96 | 4,506 |
| 2026-09-14 | 277.00 | 279.99 | 270.00 | 270.17 | 270.17 | 10,402 |
| 2026-09-13 | 275.00 | 290.00 | 273.00 | 274.74 | 274.74 | 19,501 |
| 2026-09-10 | 279.79 | 279.85 | 274.20 | 275.80 | 275.80 | 13,635 |
| 2026-09-09 | 280.52 | 283.70 | 276.10 | 279.79 | 279.79 | 14,041 |
| 2026-09-08 | 284.00 | 289.40 | 280.00 | 280.51 | 280.51 | 24,731 |
| 2026-09-07 | 274.10 | 315.00 | 270.00 | 285.00 | 285.00 | 216,514 |
| 2026-09-06 | 276.14 | 278.90 | 270.55 | 274.06 | 274.06 | 16,592 |
| 2026-09-03 | 279.11 | 281.00 | 274.00 | 276.14 | 276.14 | 18,411 |
| 2026-09-02 | 282.01 | 283.00 | 276.05 | 280.95 | 280.95 | 23,887 |
| 2026-09-01 | 284.00 | 287.90 | 282.00 | 282.11 | 282.11 | 11,890 |
| 2026-08-31 | 289.03 | 294.90 | 281.25 | 283.05 | 283.05 | 27,787 |
| 2026-08-30 | 290.00 | 293.00 | 288.00 | 289.03 | 289.03 | 22,889 |
| 2026-08-26 | 286.60 | 290.00 | 284.04 | 288.10 | 288.10 | 41,806 |
| 2026-08-25 | 283.50 | 287.90 | 282.00 | 282.64 | 282.64 | 12,894 |
| 2026-08-24 | 282.28 | 288.80 | 282.27 | 282.99 | 282.99 | 24,270 |
| 2026-08-23 | 286.50 | 286.50 | 280.01 | 282.26 | 282.26 | 19,235 |
| 2026-08-20 | 281.05 | 297.00 | 280.11 | 283.01 | 283.01 | 61,152 |
| 2026-08-19 | 295.00 | 297.90 | 280.00 | 280.00 | 280.00 | 90,290 |
| 2026-08-18 | 283.41 | 305.90 | 283.41 | 295.12 | 295.12 | 194,289 |
| 2026-08-17 | 283.83 | 289.50 | 280.01 | 283.41 | 283.41 | 26,186 |
| 2026-08-16 | 280.32 | 296.00 | 280.32 | 283.83 | 283.83 | 21,073 |
| 2026-08-13 | 282.55 | 288.40 | 278.01 | 280.32 | 280.32 | 26,017 |
| 2026-08-12 | 286.49 | 301.00 | 281.00 | 282.55 | 282.55 | 85,769 |
| 2026-08-11 | 278.51 | 298.86 | 278.00 | 286.49 | 286.49 | 102,358 |
| 2026-08-10 | 280.34 | 282.00 | 278.51 | 278.51 | 278.51 | 25,468 |
| 2026-08-09 | 279.58 | 285.00 | 277.50 | 280.34 | 280.34 | 15,092 |
| 2026-08-06 | 280.12 | 282.00 | 277.25 | 279.58 | 279.58 | 29,388 |
| 2026-08-05 | 276.34 | 293.89 | 275.26 | 280.12 | 280.12 | 77,597 |
| 2026-08-04 | 280.03 | 286.00 | 273.10 | 276.34 | 276.34 | 25,989 |
| 2026-08-03 | 291.34 | 292.80 | 275.00 | 280.03 | 280.03 | 46,605 |
| 2026-08-02 | 284.16 | 303.00 | 284.16 | 291.34 | 291.34 | 82,044 |
| 2026-07-30 | 294.00 | 309.00 | 283.00 | 284.16 | 284.16 | 132,405 |
| 2026-07-29 | 277.36 | 319.00 | 272.00 | 294.00 | 294.00 | 236,229 |
| 2026-07-28 | 286.05 | 292.00 | 277.00 | 277.36 | 277.36 | 79,292 |
| 2026-07-27 | 272.69 | 286.99 | 271.51 | 284.80 | 284.80 | 92,400 |
| 2026-07-26 | 275.06 | 279.90 | 270.51 | 271.58 | 271.58 | 21,766 |
| 2026-07-22 | 271.00 | 290.00 | 271.00 | 274.79 | 274.79 | 92,676 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.