South Cairo & Giza Mills & Bakeries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	27.940	28.000	26.050	27.940	27.940	2,847
2023-11-13	27.940	27.940	26.020	27.940	27.940	4,300
2023-11-09	27.940	28.000	26.500	27.940	27.940	3,472
2023-11-08	27.940	28.500	26.500	27.940	27.940	1,664
2023-11-07	25.650	28.500	25.650	27.940	27.940	25,908
2023-11-06	24.380	26.000	24.380	24.380	24.380	7,728
2023-11-02	24.380	26.000	23.550	24.380	24.380	1,630
2023-11-01	24.380	29.250	24.000	24.380	24.380	2,814
2023-10-31	23.300	24.490	23.300	24.380	24.380	13,980
2023-10-30	20.410	24.470	20.410	20.410	20.410	7,010
2023-10-26	20.410	23.250	20.410	20.410	20.410	3,780
2023-10-25	20.410	22.920	20.410	20.410	20.410	4,488
2023-10-24	20.410	22.920	20.410	20.410	20.410	1,848
2023-10-23	20.410	22.920	20.410	20.410	20.410	5,922
2023-10-19	20.410	21.740	20.410	20.410	20.410	2,173
2023-10-18	20.410	21.740	20.410	20.410	20.410	45
2023-10-17	20.410	21.470	20.410	20.410	20.410	2,142
2023-10-16	20.410	21.670	20.410	20.410	20.410	1,967
2023-10-12	20.410	21.750	20.410	20.410	20.410	1,367
2023-10-11	20.410	21.900	20.410	20.410	20.410	2,397
2023-10-10	20.410	22.150	20.400	20.410	20.410	2,032
2023-10-09	20.410	22.190	20.410	20.410	20.410	589
2023-10-04	20.410	22.150	20.410	20.410	20.410	10,501
2023-10-03	20.410	22.290	20.410	20.410	20.410	3,103
2023-10-02	20.410	22.350	20.410	20.410	20.410	1,202
2023-09-27	20.410	21.900	20.410	20.410	20.410	300
2023-09-26	20.410	21.500	20.410	20.410	20.410	1,346
2023-09-25	20.410	21.850	20.410	20.410	20.410	3,247
2023-09-21	20.410	20.750	20.410	20.410	20.410	2,100
2023-09-20	20.410	21.450	20.200	20.410	20.410	1,422
2023-09-19	20.410	20.800	20.410	20.410	20.410	8,101
2023-09-18	20.410	21.750	20.410	20.410	20.410	380
2023-09-14	20.410	20.410	20.150	20.410	20.410	713
2023-09-13	20.410	20.410	20.300	20.410	20.410	9
2023-09-07	20.410	20.700	20.000	20.410	20.410	2,280
2023-09-05	20.410	20.600	20.000	20.410	20.410	12,500
2023-09-04	20.410	20.410	20.000	20.410	20.410	270
2023-08-31	20.410	20.500	19.900	20.410	20.410	4,306
2023-08-30	20.410	20.490	19.400	20.410	20.410	1,109
2023-08-29	20.410	20.410	19.220	20.410	20.410	418
2023-08-24	20.410	20.680	20.410	20.410	20.410	195
2023-08-23	20.410	20.410	20.000	20.410	20.410	3,838
2023-08-17	20.410	20.500	19.700	20.410	20.410	3,152
2023-08-16	20.410	20.410	19.800	20.410	20.410	6,017
2023-08-15	20.410	20.410	19.850	20.410	20.410	686
2023-08-14	20.410	20.410	19.610	20.410	20.410	3,848
2023-08-10	20.410	20.410	19.500	20.410	20.410	104
2023-08-09	20.410	20.410	19.950	20.410	20.410	10
2023-08-08	20.410	20.410	19.950	20.410	20.410	220
2023-08-07	20.410	20.410	19.500	20.410	20.410	1,380
2023-08-03	20.410	20.640	20.000	20.410	20.410	478
2023-08-02	20.410	20.560	19.030	20.410	20.410	1,005
2023-08-01	20.410	20.410	19.900	20.410	20.410	3,001
2023-07-31	20.410	20.700	19.350	20.410	20.410	102
2023-07-27	20.410	20.700	20.410	20.410	20.410	10
2023-07-25	20.410	20.770	19.030	20.410	20.410	103
2023-07-24	20.410	21.000	20.410	20.410	20.410	45
2023-07-19	20.410	20.450	19.250	20.410	20.410	3,449
2023-07-18	20.410	20.450	19.500	20.410	20.410	60
2023-07-17	20.410	20.450	19.250	20.410	20.410	275

← NewerPage 11 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.