South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 271.00 | 290.00 | 271.00 | 274.79 | 274.79 | 92,676 |
| 2026-07-21 | 299.00 | 300.00 | 270.00 | 270.34 | 270.34 | 114,929 |
| 2026-07-20 | 299.35 | 325.00 | 291.30 | 296.70 | 296.70 | 342,533 |
| 2026-07-19 | 259.99 | 308.00 | 258.00 | 302.83 | 302.83 | 416,536 |
| 2026-07-16 | 258.00 | 262.60 | 256.50 | 257.48 | 257.48 | 18,940 |
| 2026-07-15 | 254.00 | 265.00 | 252.20 | 256.49 | 256.49 | 60,149 |
| 2026-07-14 | 255.00 | 256.00 | 250.12 | 252.03 | 252.03 | 9,300 |
| 2026-07-13 | 255.01 | 262.00 | 255.00 | 256.69 | 256.69 | 23,207 |
| 2026-07-12 | 255.51 | 259.99 | 254.05 | 255.04 | 255.04 | 25,507 |
| 2026-07-09 | 246.00 | 269.00 | 243.50 | 253.81 | 253.81 | 118,077 |
| 2026-07-08 | 252.00 | 255.99 | 243.10 | 243.42 | 243.42 | 13,747 |
| 2026-07-07 | 244.50 | 258.80 | 243.00 | 248.51 | 248.51 | 44,752 |
| 2026-07-06 | 243.97 | 245.00 | 240.17 | 242.48 | 242.48 | 11,437 |
| 2026-07-05 | 238.16 | 250.00 | 238.10 | 243.97 | 243.97 | 15,885 |
| 2026-07-01 | 237.08 | 243.00 | 237.08 | 238.16 | 238.16 | 10,591 |
| 2026-06-30 | 237.01 | 243.50 | 235.00 | 237.08 | 237.08 | 10,588 |
| 2026-06-29 | 231.35 | 238.75 | 230.00 | 237.01 | 237.01 | 6,429 |
| 2026-06-28 | 236.72 | 241.44 | 230.52 | 231.35 | 231.35 | 8,688 |
| 2026-06-25 | 244.09 | 247.90 | 236.00 | 236.72 | 236.72 | 8,088 |
| 2026-06-24 | 240.28 | 251.80 | 232.50 | 244.09 | 244.09 | 12,941 |
| 2026-06-23 | 249.40 | 249.40 | 226.50 | 240.28 | 240.28 | 12,646 |
| 2026-06-22 | 249.73 | 252.50 | 241.51 | 249.72 | 249.72 | 4,788 |
| 2026-06-21 | 250.60 | 252.00 | 248.10 | 249.73 | 249.73 | 8,513 |
| 2026-06-17 | 252.04 | 254.89 | 250.13 | 250.60 | 250.60 | 9,981 |
| 2026-06-16 | 253.42 | 258.00 | 251.58 | 252.04 | 252.04 | 8,165 |
| 2026-06-15 | 252.57 | 260.00 | 252.57 | 253.42 | 253.42 | 24,210 |
| 2026-06-14 | 249.09 | 259.00 | 249.09 | 252.57 | 252.57 | 25,743 |
| 2026-06-11 | 255.50 | 256.99 | 248.10 | 249.09 | 249.09 | 16,676 |
| 2026-06-10 | 260.00 | 262.99 | 255.03 | 255.50 | 255.50 | 14,868 |
| 2026-06-09 | 258.54 | 265.49 | 258.54 | 260.00 | 260.00 | 34,257 |
| 2026-06-08 | 263.46 | 265.50 | 258.00 | 258.54 | 258.54 | 12,982 |
| 2026-06-07 | 261.45 | 269.99 | 255.70 | 263.46 | 263.46 | 21,950 |
| 2026-06-04 | 261.83 | 269.88 | 261.00 | 261.45 | 261.45 | 21,656 |
| 2026-06-03 | 267.10 | 269.99 | 261.05 | 261.83 | 261.83 | 11,550 |
| 2026-06-02 | 266.69 | 273.00 | 266.69 | 267.10 | 267.10 | 16,323 |
| 2026-06-01 | 262.83 | 276.50 | 262.83 | 266.69 | 266.69 | 37,142 |
| 2026-05-25 | 261.20 | 274.00 | 261.20 | 262.83 | 262.83 | 34,004 |
| 2026-05-24 | 265.13 | 268.99 | 260.00 | 261.20 | 261.20 | 16,248 |
| 2026-05-21 | 275.39 | 276.30 | 263.00 | 265.13 | 265.13 | 27,177 |
| 2026-05-20 | 273.74 | 296.99 | 273.74 | 275.39 | 275.39 | 94,504 |
| 2026-05-19 | 276.32 | 284.00 | 272.11 | 273.74 | 273.74 | 39,235 |
| 2026-05-18 | 287.54 | 290.49 | 275.00 | 276.32 | 276.32 | 99,798 |
| 2026-05-17 | 292.00 | 315.00 | 286.09 | 287.54 | 287.54 | 230,858 |
| 2026-05-14 | 285.01 | 296.00 | 280.00 | 292.00 | 292.00 | 92,543 |
| 2026-05-13 | 280.08 | 290.00 | 280.08 | 285.01 | 285.01 | 33,279 |
| 2026-05-12 | 282.14 | 285.00 | 272.20 | 280.08 | 280.08 | 45,576 |
| 2026-05-11 | 284.88 | 292.50 | 281.60 | 282.14 | 282.14 | 73,010 |
| 2026-05-10 | 280.49 | 298.00 | 280.49 | 284.88 | 284.88 | 234,340 |
| 2026-05-06 | 297.60 | 302.80 | 277.00 | 280.49 | 280.49 | 323,866 |
| 2026-05-05 | 248.00 | 297.60 | 242.02 | 297.60 | 297.60 | 549,142 |
| 2026-05-04 | 249.57 | 254.90 | 247.11 | 248.00 | 248.00 | 24,423 |
| 2026-05-03 | 245.30 | 263.00 | 245.30 | 249.57 | 249.57 | 78,468 |
| 2026-04-30 | 246.08 | 251.00 | 240.20 | 245.30 | 245.30 | 27,911 |
| 2026-04-29 | 247.57 | 250.00 | 246.01 | 246.08 | 246.08 | 18,569 |
| 2026-04-28 | 254.98 | 256.50 | 246.00 | 247.57 | 247.57 | 28,038 |
| 2026-04-27 | 240.56 | 270.00 | 240.56 | 254.98 | 254.98 | 76,768 |
| 2026-04-26 | 240.37 | 250.00 | 240.06 | 240.56 | 240.56 | 24,688 |
| 2026-04-23 | 246.44 | 251.90 | 240.03 | 240.37 | 240.37 | 17,799 |
| 2026-04-22 | 242.00 | 255.85 | 242.00 | 246.44 | 246.44 | 98,377 |
| 2026-04-21 | 232.73 | 243.00 | 232.73 | 242.00 | 242.00 | 36,307 |
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.