South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 235.92 | 241.00 | 232.51 | 232.73 | 232.73 | 21,401 |
| 2026-04-19 | 226.63 | 244.99 | 226.63 | 235.92 | 235.92 | 72,658 |
| 2026-04-16 | 226.22 | 233.35 | 226.11 | 226.63 | 226.63 | 32,210 |
| 2026-04-15 | 225.80 | 228.00 | 225.01 | 226.22 | 226.22 | 12,614 |
| 2026-04-14 | 224.52 | 227.00 | 223.03 | 225.80 | 225.80 | 14,100 |
| 2026-04-09 | 224.63 | 228.00 | 223.52 | 224.52 | 224.52 | 7,540 |
| 2026-04-08 | 222.56 | 229.00 | 222.56 | 224.63 | 224.63 | 18,016 |
| 2026-04-07 | 225.61 | 229.90 | 222.00 | 222.56 | 222.56 | 32,557 |
| 2026-04-06 | 223.13 | 235.00 | 222.02 | 225.61 | 225.61 | 43,147 |
| 2026-04-05 | 219.28 | 227.00 | 219.05 | 223.13 | 223.13 | 18,287 |
| 2026-04-02 | 221.49 | 223.50 | 218.30 | 219.28 | 219.28 | 3,759 |
| 2026-04-01 | 215.39 | 226.00 | 215.39 | 221.49 | 221.49 | 10,217 |
| 2026-03-31 | 216.34 | 222.99 | 215.11 | 215.39 | 215.39 | 7,850 |
| 2026-03-30 | 222.99 | 224.90 | 215.40 | 216.34 | 216.34 | 8,567 |
| 2026-03-29 | 225.00 | 225.00 | 222.22 | 222.99 | 222.99 | 4,651 |
| 2026-03-26 | 224.54 | 235.99 | 224.51 | 225.00 | 225.00 | 56,052 |
| 2026-03-25 | 223.09 | 229.00 | 223.00 | 224.54 | 224.54 | 17,950 |
| 2026-03-24 | 223.60 | 225.01 | 223.03 | 223.09 | 223.09 | 5,063 |
| 2026-03-18 | 223.18 | 228.00 | 223.00 | 223.60 | 223.60 | 6,536 |
| 2026-03-17 | 223.82 | 229.94 | 222.15 | 223.18 | 223.18 | 12,141 |
| 2026-03-16 | 224.16 | 238.99 | 220.10 | 223.82 | 223.82 | 47,536 |
| 2026-03-15 | 229.13 | 232.00 | 223.00 | 224.16 | 224.16 | 14,572 |
| 2026-03-12 | 229.66 | 245.00 | 228.20 | 229.13 | 229.13 | 37,275 |
| 2026-03-11 | 217.86 | 235.00 | 217.86 | 229.66 | 229.66 | 51,526 |
| 2026-03-10 | 215.99 | 223.70 | 215.11 | 217.86 | 217.86 | 6,285 |
| 2026-03-09 | 217.40 | 219.88 | 215.00 | 215.99 | 215.99 | 5,164 |
| 2026-03-08 | 220.04 | 224.50 | 216.00 | 217.40 | 217.40 | 11,397 |
| 2026-03-05 | 222.08 | 224.49 | 218.54 | 220.04 | 220.04 | 3,031 |
| 2026-03-04 | 218.61 | 225.00 | 212.04 | 222.08 | 222.08 | 3,677 |
| 2026-03-03 | 224.05 | 228.80 | 215.10 | 218.61 | 218.61 | 9,649 |
| 2026-03-02 | 208.69 | 234.50 | 208.69 | 224.05 | 224.05 | 16,073 |
| 2026-03-01 | 216.31 | 216.31 | 180.03 | 208.69 | 208.69 | 8,806 |
| 2026-02-26 | 219.07 | 219.99 | 215.20 | 216.31 | 216.31 | 5,509 |
| 2026-02-25 | 225.42 | 226.89 | 218.00 | 219.07 | 219.07 | 5,788 |
| 2026-02-24 | 224.86 | 229.80 | 224.00 | 225.42 | 225.42 | 2,710 |
| 2026-02-23 | 223.84 | 230.21 | 222.00 | 224.86 | 224.86 | 5,573 |
| 2026-02-22 | 231.31 | 232.80 | 220.25 | 223.84 | 223.84 | 7,442 |
| 2026-02-19 | 233.40 | 235.00 | 226.16 | 231.31 | 231.31 | 11,292 |
| 2026-02-18 | 233.06 | 236.99 | 232.00 | 233.40 | 233.40 | 9,171 |
| 2026-02-17 | 236.25 | 238.40 | 232.25 | 233.06 | 233.06 | 9,538 |
| 2026-02-16 | 238.18 | 239.88 | 236.00 | 236.25 | 236.25 | 11,621 |
| 2026-02-15 | 236.65 | 243.00 | 236.65 | 238.18 | 238.18 | 8,924 |
| 2026-02-12 | 237.29 | 241.00 | 236.20 | 236.65 | 236.65 | 12,429 |
| 2026-02-11 | 239.51 | 246.00 | 237.00 | 237.29 | 237.29 | 33,634 |
| 2026-02-10 | 241.71 | 244.49 | 239.00 | 239.51 | 239.51 | 13,249 |
| 2026-02-09 | 240.97 | 244.98 | 240.97 | 241.71 | 241.71 | 9,436 |
| 2026-02-08 | 245.72 | 251.00 | 240.85 | 240.97 | 240.97 | 35,519 |
| 2026-02-05 | 250.50 | 254.60 | 244.00 | 245.72 | 245.72 | 31,042 |
| 2026-02-04 | 241.73 | 261.90 | 241.73 | 250.50 | 250.50 | 103,152 |
| 2026-02-03 | 241.22 | 247.00 | 240.26 | 241.73 | 241.73 | 15,889 |
| 2026-02-02 | 239.57 | 244.00 | 238.11 | 241.22 | 241.22 | 8,139 |
| 2026-02-01 | 235.05 | 246.00 | 235.05 | 239.57 | 239.57 | 3,862 |
| 2026-01-28 | 241.86 | 250.00 | 230.03 | 235.05 | 235.05 | 15,667 |
| 2026-01-27 | 242.98 | 245.00 | 240.30 | 241.86 | 241.86 | 10,229 |
| 2026-01-26 | 249.08 | 252.99 | 240.01 | 242.98 | 242.98 | 18,953 |
| 2026-01-25 | 251.13 | 254.00 | 249.00 | 249.08 | 249.08 | 11,080 |
| 2026-01-22 | 249.22 | 262.00 | 245.00 | 251.13 | 251.13 | 60,125 |
| 2026-01-21 | 253.13 | 257.95 | 248.20 | 249.22 | 249.22 | 15,175 |
| 2026-01-20 | 252.83 | 261.00 | 251.17 | 253.13 | 253.13 | 42,336 |
| 2026-01-19 | 256.50 | 262.99 | 251.50 | 252.83 | 252.83 | 40,145 |
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.