South Cairo & Giza Mills & Bakeries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	20.410	20.410	19.000	20.410	20.410	968
2023-07-11	20.410	21.350	19.500	20.410	20.410	1,088
2023-07-06	20.410	21.000	20.410	20.410	20.410	1,152
2023-07-04	20.410	20.990	20.410	20.410	20.410	100
2023-06-26	20.410	21.000	19.410	20.410	20.410	601
2023-06-21	20.410	20.410	19.560	20.410	20.410	450
2023-06-19	20.410	21.560	19.160	20.410	20.410	3,222
2023-06-15	20.410	21.600	20.350	20.410	20.410	9,246
2023-06-12	20.410	20.410	20.000	20.410	20.410	1,569
2023-06-08	20.410	20.600	20.410	20.410	20.410	1,000
2023-06-07	20.410	20.620	20.000	20.410	20.410	3,590
2023-06-06	20.410	20.440	20.410	20.410	20.410	1,250
2023-06-05	20.410	20.410	19.740	20.410	20.410	590
2023-06-01	20.410	20.410	19.050	20.410	20.410	1,292
2023-05-30	20.410	21.590	20.410	20.410	20.410	2,409
2023-05-29	20.410	21.000	20.410	20.410	20.410	150
2023-05-25	20.410	20.410	19.050	20.410	20.410	262
2023-05-24	20.410	21.000	20.000	20.410	20.410	1,869
2023-05-23	20.410	21.000	20.410	20.410	20.410	237
2023-05-22	20.410	21.000	18.900	20.410	20.410	3,014
2023-05-18	20.410	20.410	18.900	20.410	20.410	514
2023-05-17	20.410	20.410	18.900	20.410	20.410	95
2023-05-15	20.410	20.410	20.000	20.410	20.410	123
2023-05-11	20.410	20.950	20.000	20.410	20.410	381
2023-05-09	20.410	20.410	19.030	20.410	20.410	990
2023-05-08	20.410	20.410	18.860	20.410	20.410	830
2023-05-03	20.410	23.970	20.000	20.410	20.410	4,668
2023-05-02	20.410	20.410	18.700	20.410	20.410	7,100
2023-05-01	20.410	20.410	18.780	20.410	20.410	1,000
2023-04-27	20.410	20.410	18.500	20.410	20.410	350
2023-04-26	20.410	20.410	18.500	20.410	20.410	265
2023-04-19	20.410	20.410	18.210	20.410	20.410	533
2023-04-18	20.410	20.410	18.210	20.410	20.410	1
2023-04-13	20.410	20.410	18.210	20.410	20.410	185
2023-04-11	20.410	20.410	18.200	20.410	20.410	533
2023-04-05	20.410	20.410	18.700	20.410	20.410	119
2023-04-04	20.410	20.410	18.770	20.410	20.410	60
2023-03-30	20.410	20.410	18.120	20.410	20.410	176
2023-03-28	20.410	20.410	18.010	20.410	20.410	569
2023-03-27	20.410	20.410	19.900	20.410	20.410	203
2023-03-23	20.410	20.410	18.750	20.410	20.410	1,066
2023-03-22	20.410	20.410	19.000	20.410	20.410	852
2023-03-21	20.410	20.410	18.750	20.410	20.410	2,500
2023-03-20	20.410	20.980	18.390	20.410	20.410	3,488
2023-03-16	20.410	21.390	17.030	20.410	20.410	201
2023-03-15	20.410	21.430	17.100	20.410	20.410	539
2023-03-13	20.410	20.410	17.070	20.410	20.410	7,909
2023-03-02	20.410	20.410	19.530	20.410	20.410	2,315
2023-03-01	20.410	21.300	19.500	20.410	20.410	495
2023-02-28	20.410	21.350	19.010	20.410	20.410	575
2023-02-27	20.410	21.300	18.260	20.410	20.410	5,279
2023-02-23	20.410	20.990	19.010	20.410	20.410	1,467
2023-02-22	20.410	20.980	19.000	20.410	20.410	610
2023-02-21	20.410	21.000	18.200	20.410	20.410	1,110
2023-02-20	20.410	21.500	18.010	20.410	20.410	498
2023-02-16	20.410	21.800	17.880	20.410	20.410	2,319
2023-02-15	20.410	22.000	17.400	20.410	20.410	212
2023-02-14	20.410	21.800	17.310	20.410	20.410	792
2023-02-13	20.410	22.000	17.200	20.410	20.410	1,529
2023-02-06	20.410	20.410	19.050	20.410	20.410	473

← NewerPage 12 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.