South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 116.41 | 118.01 | 114.30 | 114.95 | 114.95 | 14,728 |
| 2025-09-25 | 117.68 | 120.00 | 114.00 | 115.73 | 115.73 | 32,460 |
| 2025-09-24 | 121.69 | 124.99 | 116.07 | 117.68 | 117.68 | 27,625 |
| 2025-09-23 | 113.28 | 128.00 | 112.03 | 121.69 | 121.69 | 96,790 |
| 2025-09-22 | 115.14 | 117.50 | 112.02 | 113.28 | 113.28 | 9,566 |
| 2025-09-18 | 124.65 | 125.97 | 115.00 | 115.87 | 115.87 | 43,970 |
| 2025-09-17 | 120.61 | 126.00 | 120.61 | 124.65 | 124.65 | 34,355 |
| 2025-09-16 | 127.85 | 128.50 | 120.00 | 120.52 | 120.52 | 28,994 |
| 2025-09-15 | 121.00 | 128.98 | 121.00 | 127.85 | 127.85 | 31,249 |
| 2025-09-11 | 123.47 | 128.36 | 115.01 | 116.05 | 116.05 | 25,730 |
| 2025-09-10 | 114.81 | 134.00 | 114.50 | 123.47 | 123.47 | 62,176 |
| 2025-09-09 | 121.95 | 129.98 | 112.50 | 114.81 | 114.81 | 39,025 |
| 2025-09-08 | 115.76 | 133.00 | 113.20 | 121.95 | 121.95 | 82,956 |
| 2025-09-03 | 130.00 | 142.00 | 130.00 | 134.35 | 134.35 | 114,314 |
| 2025-09-02 | 110.00 | 131.80 | 110.00 | 127.19 | 127.19 | 177,273 |
| 2025-09-01 | 130.84 | 157.00 | 109.00 | 109.84 | 109.84 | 134,743 |
| 2025-08-28 | 90.870 | 109.04 | 89.300 | 109.04 | 109.04 | 91,357 |
| 2025-08-27 | 88.880 | 95.000 | 87.110 | 90.870 | 90.870 | 49,615 |
| 2025-08-26 | 91.010 | 94.500 | 88.000 | 88.880 | 88.880 | 31,452 |
| 2025-08-25 | 85.090 | 100.00 | 84.010 | 91.010 | 91.010 | 140,333 |
| 2025-08-21 | 85.090 | 86.990 | 84.200 | 85.090 | 85.090 | 3,996 |
| 2025-08-20 | 85.740 | 87.200 | 85.000 | 85.090 | 85.090 | 11,906 |
| 2025-08-19 | 87.380 | 88.990 | 85.000 | 85.740 | 85.740 | 5,585 |
| 2025-08-18 | 86.020 | 90.000 | 85.500 | 87.380 | 87.380 | 14,956 |
| 2025-08-14 | 87.810 | 89.980 | 85.050 | 85.990 | 85.990 | 19,793 |
| 2025-08-13 | 89.890 | 92.400 | 86.500 | 87.810 | 87.810 | 20,096 |
| 2025-08-12 | 86.340 | 101.90 | 86.260 | 89.890 | 89.890 | 111,941 |
| 2025-08-11 | 90.080 | 91.900 | 84.130 | 86.340 | 86.340 | 29,833 |
| 2025-08-07 | 76.960 | 92.320 | 76.960 | 92.320 | 92.320 | 106,652 |
| 2025-08-06 | 76.940 | 78.800 | 76.940 | 76.940 | 76.940 | 1,480 |
| 2025-08-05 | 76.940 | 79.000 | 76.940 | 76.940 | 76.940 | 816 |
| 2025-08-04 | 76.940 | 77.990 | 76.940 | 76.940 | 76.940 | 269 |
| 2025-07-31 | 76.940 | 78.840 | 76.940 | 76.940 | 76.940 | 251 |
| 2025-07-30 | 76.940 | 78.880 | 76.940 | 76.940 | 76.940 | 444 |
| 2025-07-29 | 76.940 | 79.170 | 76.710 | 76.940 | 76.940 | 753 |
| 2025-07-28 | 77.500 | 79.440 | 76.120 | 76.940 | 76.940 | 6,613 |
| 2025-07-23 | 79.150 | 79.150 | 77.770 | 79.150 | 79.150 | 1,815 |
| 2025-07-22 | 79.150 | 79.350 | 77.640 | 79.150 | 79.150 | 2,184 |
| 2025-07-21 | 79.150 | 79.450 | 77.500 | 79.150 | 79.150 | 2,098 |
| 2025-07-17 | 79.150 | 79.740 | 77.870 | 79.150 | 79.150 | 2,013 |
| 2025-07-16 | 79.150 | 79.150 | 77.860 | 79.150 | 79.150 | 1,757 |
| 2025-07-15 | 79.150 | 79.150 | 77.850 | 79.150 | 79.150 | 2,500 |
| 2025-07-14 | 78.770 | 80.020 | 76.120 | 79.150 | 79.150 | 7,357 |
| 2025-07-10 | 78.770 | 80.000 | 77.670 | 78.770 | 78.770 | 2,137 |
| 2025-07-09 | 78.770 | 79.000 | 77.560 | 78.770 | 78.770 | 1,801 |
| 2025-07-07 | 78.630 | 80.500 | 77.730 | 78.770 | 78.770 | 6,417 |
| 2025-07-02 | 78.480 | 82.000 | 77.300 | 80.380 | 80.380 | 8,541 |
| 2025-07-01 | 80.000 | 80.000 | 77.000 | 78.480 | 78.480 | 3,948 |
| 2025-06-30 | 78.760 | 83.600 | 78.500 | 80.630 | 80.630 | 14,596 |
| 2025-06-25 | 76.180 | 79.000 | 76.180 | 77.460 | 77.460 | 4,701 |
| 2025-06-24 | 74.310 | 79.000 | 74.310 | 74.310 | 74.310 | 1,992 |
| 2025-06-23 | 74.310 | 76.300 | 73.200 | 74.310 | 74.310 | 2,630 |
| 2025-06-19 | 74.440 | 75.900 | 72.000 | 74.310 | 74.310 | 7,529 |
| 2025-06-18 | 74.440 | 75.000 | 70.000 | 74.440 | 74.440 | 2,380 |
| 2025-06-17 | 74.440 | 76.990 | 70.200 | 74.440 | 74.440 | 3,257 |
| 2025-06-16 | 74.440 | 77.000 | 73.150 | 74.440 | 74.440 | 2,380 |
| 2025-06-12 | 78.950 | 78.950 | 75.120 | 78.950 | 78.950 | 2,892 |
| 2025-06-11 | 79.360 | 80.750 | 77.110 | 78.950 | 78.950 | 5,177 |
| 2025-06-10 | 76.260 | 81.600 | 76.250 | 79.360 | 79.360 | 20,647 |
| 2025-06-04 | 75.430 | 81.990 | 75.100 | 76.260 | 76.260 | 37,932 |
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.