South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 242.01 | 248.89 | 237.51 | 239.03 | 239.03 | 23,679 |
| 2026-01-14 | 249.50 | 254.80 | 236.01 | 242.01 | 242.01 | 24,604 |
| 2026-01-13 | 259.00 | 264.00 | 248.20 | 249.50 | 249.50 | 53,891 |
| 2026-01-12 | 249.00 | 274.00 | 247.80 | 259.00 | 259.00 | 101,184 |
| 2026-01-08 | 257.84 | 263.40 | 252.00 | 252.05 | 252.05 | 25,891 |
| 2026-01-06 | 261.63 | 269.90 | 256.16 | 257.84 | 257.84 | 17,292 |
| 2026-01-05 | 267.76 | 276.00 | 258.03 | 261.63 | 261.63 | 29,800 |
| 2025-12-31 | 267.59 | 284.00 | 263.00 | 263.62 | 263.62 | 42,027 |
| 2025-12-30 | 284.40 | 292.56 | 265.11 | 267.59 | 267.59 | 65,966 |
| 2025-12-29 | 255.51 | 292.90 | 253.61 | 284.40 | 284.40 | 213,283 |
| 2025-12-25 | 266.20 | 296.99 | 266.20 | 268.47 | 268.47 | 228,932 |
| 2025-12-24 | 209.90 | 251.88 | 209.50 | 251.88 | 251.88 | 109,821 |
| 2025-12-23 | 210.85 | 214.98 | 209.00 | 209.90 | 209.90 | 15,959 |
| 2025-12-22 | 215.28 | 217.00 | 208.00 | 210.85 | 210.85 | 15,795 |
| 2025-12-18 | 221.86 | 227.99 | 216.10 | 217.19 | 217.19 | 17,173 |
| 2025-12-17 | 218.45 | 235.00 | 218.45 | 221.86 | 221.86 | 32,886 |
| 2025-12-16 | 229.61 | 230.00 | 215.22 | 217.77 | 217.77 | 28,596 |
| 2025-12-15 | 234.80 | 235.45 | 228.00 | 229.61 | 229.61 | 12,418 |
| 2025-12-11 | 242.37 | 246.50 | 238.90 | 239.47 | 239.47 | 11,919 |
| 2025-12-10 | 244.51 | 247.50 | 242.03 | 242.37 | 242.37 | 12,618 |
| 2025-12-09 | 244.15 | 253.00 | 243.00 | 244.51 | 244.51 | 32,154 |
| 2025-12-08 | 246.39 | 249.80 | 244.00 | 244.15 | 244.15 | 15,639 |
| 2025-12-04 | 254.88 | 257.00 | 246.01 | 247.68 | 247.68 | 25,281 |
| 2025-12-03 | 246.17 | 268.00 | 244.50 | 254.88 | 254.88 | 88,991 |
| 2025-12-02 | 248.98 | 253.30 | 245.20 | 246.17 | 246.17 | 15,636 |
| 2025-12-01 | 250.71 | 255.40 | 248.00 | 248.98 | 248.98 | 12,427 |
| 2025-11-27 | 246.19 | 264.89 | 245.00 | 250.12 | 250.12 | 48,410 |
| 2025-11-26 | 253.40 | 258.50 | 243.00 | 246.19 | 246.19 | 17,218 |
| 2025-11-25 | 261.01 | 271.00 | 251.22 | 253.40 | 253.40 | 38,381 |
| 2025-11-24 | 273.40 | 277.40 | 260.31 | 261.01 | 261.01 | 24,672 |
| 2025-11-20 | 274.05 | 289.96 | 271.51 | 272.35 | 272.35 | 52,421 |
| 2025-11-19 | 275.08 | 283.00 | 272.50 | 274.05 | 274.05 | 36,552 |
| 2025-11-18 | 278.85 | 286.50 | 274.00 | 275.08 | 275.08 | 32,901 |
| 2025-11-17 | 273.85 | 295.10 | 273.10 | 278.85 | 278.85 | 112,458 |
| 2025-11-13 | 280.30 | 294.00 | 270.00 | 278.24 | 278.24 | 82,102 |
| 2025-11-12 | 287.81 | 293.00 | 280.00 | 280.30 | 280.30 | 33,179 |
| 2025-11-11 | 292.67 | 298.40 | 284.00 | 287.81 | 287.81 | 29,067 |
| 2025-11-10 | 283.00 | 310.00 | 283.00 | 292.67 | 292.67 | 113,121 |
| 2025-11-06 | 301.79 | 314.00 | 299.00 | 301.67 | 301.67 | 40,793 |
| 2025-11-05 | 311.00 | 322.99 | 296.12 | 301.79 | 301.79 | 106,660 |
| 2025-11-04 | 305.00 | 343.00 | 305.00 | 311.00 | 311.00 | 226,224 |
| 2025-11-03 | 245.18 | 294.21 | 235.00 | 294.21 | 294.21 | 139,713 |
| 2025-10-30 | 267.00 | 273.00 | 260.00 | 260.83 | 260.83 | 19,135 |
| 2025-10-29 | 264.74 | 274.96 | 255.00 | 267.00 | 267.00 | 35,461 |
| 2025-10-28 | 288.37 | 294.49 | 251.11 | 264.74 | 264.74 | 42,369 |
| 2025-10-27 | 287.24 | 300.00 | 286.14 | 288.37 | 288.37 | 67,205 |
| 2025-10-23 | 291.37 | 307.00 | 275.60 | 280.79 | 280.79 | 51,753 |
| 2025-10-22 | 277.30 | 329.96 | 252.00 | 291.37 | 291.37 | 175,082 |
| 2025-10-21 | 240.11 | 277.30 | 240.11 | 277.30 | 277.30 | 113,551 |
| 2025-10-20 | 197.01 | 231.09 | 197.01 | 231.09 | 231.09 | 147,674 |
| 2025-10-16 | 166.02 | 184.70 | 166.02 | 178.54 | 178.54 | 109,177 |
| 2025-10-15 | 151.20 | 171.78 | 151.20 | 164.02 | 164.02 | 210,381 |
| 2025-10-14 | 136.89 | 164.26 | 128.70 | 150.13 | 150.13 | 288,860 |
| 2025-10-13 | 116.78 | 139.80 | 116.00 | 136.89 | 136.89 | 138,170 |
| 2025-10-08 | 113.57 | 119.96 | 112.79 | 113.69 | 113.69 | 25,806 |
| 2025-10-07 | 113.64 | 115.00 | 113.20 | 113.57 | 113.57 | 4,825 |
| 2025-10-06 | 114.71 | 116.99 | 113.10 | 113.64 | 113.64 | 4,740 |
| 2025-10-02 | 112.23 | 115.00 | 111.00 | 112.78 | 112.78 | 3,922 |
| 2025-10-01 | 113.16 | 116.60 | 111.00 | 112.23 | 112.23 | 13,602 |
| 2025-09-30 | 114.95 | 116.47 | 112.10 | 113.16 | 113.16 | 8,854 |
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.