South Cairo & Giza Mills & Bakeries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	39.810	40.000	37.250	39.810	39.810	6,135
2024-02-28	37.880	40.800	36.600	39.810	39.810	11,888
2024-02-27	34.050	38.520	34.050	34.050	34.050	5,770
2024-02-26	34.050	38.000	34.050	34.050	34.050	6,730
2024-02-22	34.050	38.880	34.050	34.050	34.050	4,703
2024-02-21	34.050	39.500	34.000	34.050	34.050	5,010
2024-02-20	34.050	36.790	34.050	34.050	34.050	1,612
2024-02-19	34.050	38.000	34.050	34.050	34.050	5,040
2024-02-15	34.050	34.450	32.840	34.050	34.050	5,009
2024-02-14	34.050	34.200	33.000	34.050	34.050	1,423
2024-02-13	34.050	34.050	32.640	34.050	34.050	2,424
2024-02-12	34.050	34.050	32.510	34.050	34.050	149
2024-02-08	34.050	34.100	34.050	34.050	34.050	100
2024-02-07	34.050	34.480	32.130	34.050	34.050	510
2024-02-06	34.050	34.240	33.650	34.050	34.050	2,229
2024-02-05	34.050	34.100	34.050	34.050	34.050	114
2024-02-01	34.050	36.760	32.110	34.050	34.050	1,251
2024-01-31	34.050	35.000	33.000	34.050	34.050	3,497
2024-01-30	35.380	36.900	33.000	34.050	34.050	12,137
2024-01-29	34.000	39.950	34.000	35.380	35.380	11,008
2024-01-24	33.340	34.440	32.250	33.340	33.340	14
2024-01-23	33.340	34.500	33.000	33.340	33.340	3,135
2024-01-22	33.340	34.480	33.340	33.340	33.340	235
2024-01-18	33.340	34.050	33.280	33.340	33.340	820
2024-01-17	33.340	34.750	33.260	33.340	33.340	4,664
2024-01-16	33.340	34.740	33.340	33.340	33.340	339
2024-01-15	33.340	34.750	33.000	33.340	33.340	3,843
2024-01-11	34.050	34.050	32.250	34.050	34.050	306
2024-01-10	34.050	34.050	32.200	34.050	34.050	4,998
2024-01-09	34.050	34.050	32.000	34.050	34.050	1,250
2024-01-08	34.050	34.050	32.110	34.050	34.050	1,153
2024-01-04	34.050	34.050	31.160	34.050	34.050	4,391
2024-01-03	34.050	34.050	31.050	34.050	34.050	345
2024-01-02	34.050	34.050	31.100	34.050	34.050	1,690
2023-12-28	34.050	34.050	31.150	34.050	34.050	1,559
2023-12-27	34.050	34.050	30.720	34.050	34.050	2,100
2023-12-26	34.050	34.050	30.650	34.050	34.050	1,281
2023-12-25	34.050	34.050	30.600	34.050	34.050	961
2023-12-21	34.050	34.050	31.310	34.050	34.050	1,108
2023-12-20	34.050	34.050	32.000	34.050	34.050	3,810
2023-12-19	34.050	34.050	31.500	34.050	34.050	1,603
2023-12-18	34.050	34.050	30.600	34.050	34.050	350
2023-12-14	34.050	34.050	29.010	34.050	34.050	2,395
2023-12-13	34.050	34.050	28.140	34.050	34.050	1,608
2023-12-12	34.050	34.050	28.610	34.050	34.050	1,517
2023-12-11	34.050	34.050	28.520	34.050	34.050	4,538
2023-12-07	34.050	34.050	31.500	34.050	34.050	1,260
2023-12-06	34.050	34.050	31.550	34.050	34.050	2,008
2023-12-05	34.050	34.050	30.700	34.050	34.050	7,000
2023-12-04	34.050	34.050	30.300	34.050	34.050	4,057
2023-11-30	34.050	34.050	30.000	34.050	34.050	7,473
2023-11-29	34.050	34.050	30.200	34.050	34.050	1,248
2023-11-28	34.050	34.750	33.000	34.050	34.050	5,476
2023-11-27	34.050	34.870	33.000	34.050	34.050	6,464
2023-11-23	33.330	36.350	33.330	33.330	33.330	4,249
2023-11-22	33.780	36.800	31.150	33.330	33.330	11,468
2023-11-21	30.140	35.840	30.140	33.780	33.780	10,912
2023-11-20	29.870	32.320	28.160	29.870	29.870	1,730
2023-11-16	27.940	27.940	26.210	27.940	27.940	562
2023-11-15	27.940	27.940	26.080	27.940	27.940	1,165

← NewerPage 10 of 15 · 893 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.