South Cairo & Giza Mills & Bakeries historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.410	20.410	19.050	20.410	20.410	473
2023-02-02	20.410	20.410	19.050	20.410	20.410	1
2023-02-01	20.410	20.410	19.070	20.410	20.410	115
2023-01-31	20.410	20.410	19.050	20.410	20.410	754
2023-01-30	20.410	20.410	19.050	20.410	20.410	1
2023-01-25	20.410	20.410	19.450	20.410	20.410	1,422
2023-01-24	20.410	20.500	19.050	20.410	20.410	219
2023-01-23	20.410	20.600	19.050	20.410	20.410	729
2023-01-19	20.410	20.410	19.050	20.410	20.410	29
2023-01-18	20.410	20.410	19.050	20.410	20.410	822
2023-01-17	20.410	20.410	19.600	20.410	20.410	2,106
2023-01-16	20.410	20.410	19.060	20.410	20.410	234
2023-01-12	20.410	20.410	19.050	20.410	20.410	5,341
2023-01-11	20.410	20.410	19.050	20.410	20.410	1,340
2023-01-10	20.410	20.410	19.050	20.410	20.410	2,133
2023-01-09	20.410	20.410	19.050	20.410	20.410	613
2023-01-05	20.410	20.410	19.150	20.410	20.410	1,039
2023-01-04	20.410	20.410	19.050	20.410	20.410	1,418
2023-01-03	20.410	20.410	19.050	20.410	20.410	166
2023-01-02	20.410	20.410	19.050	20.410	20.410	5,339
2022-12-29	20.410	20.410	18.800	20.410	20.410	1,266
2022-12-28	20.410	20.410	18.650	20.410	20.410	93
2022-12-27	20.410	20.410	18.500	20.410	20.410	1,765
2022-12-26	20.410	20.410	18.040	20.410	20.410	513
2022-12-22	20.410	20.860	18.020	20.410	20.410	70
2022-12-21	20.410	20.430	20.190	20.410	20.410	82
2022-12-20	20.410	20.410	18.000	20.410	20.410	988
2022-12-19	20.410	20.410	17.400	20.410	20.410	4,268
2022-12-15	20.410	22.870	18.500	20.410	20.410	3,777
2022-12-14	20.410	20.410	18.350	20.410	20.410	6,763
2022-12-13	20.410	20.410	17.700	20.410	20.410	10,694
2022-12-12	20.410	20.410	17.610	20.410	20.410	4,270
2022-12-08	20.410	20.410	17.200	20.410	20.410	736
2022-12-07	20.410	20.410	17.200	20.410	20.410	650
2022-12-06	20.410	20.410	17.210	20.410	20.410	88
2022-12-05	20.410	20.410	17.220	20.410	20.410	545
2022-12-01	20.410	20.410	17.230	20.410	20.410	206
2022-11-30	20.410	20.410	17.500	20.410	20.410	290
2022-11-29	20.410	20.410	17.250	20.410	20.410	765
2022-11-28	20.410	20.410	17.100	20.410	20.410	2,868
2022-11-24	20.410	20.410	17.000	20.410	20.410	3,204
2022-11-23	20.410	20.410	16.620	20.410	20.410	1,975
2022-11-22	20.410	20.410	16.630	20.410	20.410	420
2022-11-21	20.410	20.410	16.610	20.410	20.410	829
2022-11-17	20.410	20.410	16.350	20.410	20.410	1,701
2022-11-16	20.410	20.410	16.650	20.410	20.410	1,126
2022-11-15	20.410	20.410	16.650	20.410	20.410	3,023
2022-11-14	20.410	20.410	16.400	20.410	20.410	5,735
2022-11-10	20.410	20.410	16.330	20.410	20.410	2,152
2022-11-09	20.410	20.410	16.580	20.410	20.410	149
2022-11-08	20.410	20.410	16.510	20.410	20.410	1,090
2022-11-02	20.410	20.410	16.550	20.410	20.410	257
2022-11-01	20.410	20.410	16.500	20.410	20.410	732
2022-10-31	20.410	20.410	16.430	20.410	20.410	10
2022-10-27	20.410	20.410	16.410	20.410	20.410	800
2022-10-26	20.410	20.410	16.440	20.410	20.410	554
2022-10-19	20.410	20.410	16.400	20.410	20.410	50
2022-10-18	20.410	20.410	16.380	20.410	20.410	837
2022-10-17	20.410	20.410	16.360	20.410	20.410	77
2022-10-12	20.410	20.410	17.000	20.410	20.410	1,261

← NewerPage 13 of 15 · 894 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.