South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-03 | 75.450 | 77.450 | 75.000 | 75.430 | 75.430 | 5,362 |
| 2025-06-02 | 75.450 | 77.700 | 75.070 | 75.450 | 75.450 | 1,088 |
| 2025-05-29 | 78.410 | 78.990 | 75.000 | 76.110 | 76.110 | 4,951 |
| 2025-05-28 | 79.370 | 79.910 | 77.510 | 78.410 | 78.410 | 4,373 |
| 2025-05-27 | 79.370 | 79.370 | 76.150 | 79.370 | 79.370 | 3,583 |
| 2025-05-26 | 79.370 | 79.370 | 76.070 | 79.370 | 79.370 | 2,644 |
| 2025-05-22 | 76.360 | 79.900 | 75.260 | 79.370 | 79.370 | 14,159 |
| 2025-05-21 | 76.360 | 76.850 | 74.740 | 76.360 | 76.360 | 2,254 |
| 2025-05-20 | 76.250 | 76.990 | 74.800 | 76.360 | 76.360 | 5,486 |
| 2025-05-19 | 76.250 | 77.000 | 75.000 | 76.250 | 76.250 | 3,818 |
| 2025-05-15 | 76.250 | 77.340 | 75.040 | 76.250 | 76.250 | 765 |
| 2025-05-14 | 75.990 | 78.400 | 74.750 | 76.250 | 76.250 | 9,468 |
| 2025-05-13 | 75.990 | 77.490 | 74.810 | 75.990 | 75.990 | 3,288 |
| 2025-05-12 | 76.080 | 77.000 | 74.740 | 75.990 | 75.990 | 12,716 |
| 2025-05-08 | 76.780 | 78.590 | 76.200 | 76.780 | 76.780 | 3,295 |
| 2025-05-07 | 77.920 | 79.590 | 76.000 | 76.780 | 76.780 | 11,059 |
| 2025-05-06 | 78.440 | 80.000 | 77.560 | 77.920 | 77.920 | 7,991 |
| 2025-05-05 | 79.520 | 80.500 | 78.030 | 78.440 | 78.440 | 7,232 |
| 2025-04-30 | 79.400 | 81.390 | 79.000 | 79.690 | 79.690 | 10,641 |
| 2025-04-29 | 79.890 | 80.990 | 79.000 | 79.400 | 79.400 | 8,842 |
| 2025-04-28 | 80.040 | 82.000 | 78.000 | 79.890 | 79.890 | 14,423 |
| 2025-04-23 | 84.490 | 95.000 | 81.010 | 83.350 | 83.350 | 59,157 |
| 2025-04-22 | 89.710 | 89.710 | 82.020 | 84.490 | 84.490 | 14,819 |
| 2025-04-17 | 85.520 | 97.490 | 85.520 | 89.810 | 89.810 | 66,341 |
| 2025-04-16 | 71.590 | 85.000 | 71.590 | 84.160 | 84.160 | 61,255 |
| 2025-04-15 | 71.050 | 72.000 | 70.510 | 71.050 | 71.050 | 2,810 |
| 2025-04-14 | 71.050 | 72.350 | 70.000 | 71.050 | 71.050 | 2,491 |
| 2025-04-10 | 73.700 | 73.700 | 71.000 | 71.370 | 71.370 | 5,812 |
| 2025-04-09 | 74.000 | 74.400 | 66.000 | 74.000 | 74.000 | 3,283 |
| 2025-04-08 | 72.520 | 76.980 | 71.710 | 74.000 | 74.000 | 10,762 |
| 2025-04-07 | 72.520 | 74.980 | 71.000 | 72.520 | 72.520 | 3,084 |
| 2025-04-03 | 72.040 | 81.000 | 71.320 | 77.180 | 77.180 | 20,288 |
| 2025-03-27 | 74.260 | 77.740 | 71.520 | 72.040 | 72.040 | 8,950 |
| 2025-03-26 | 74.260 | 74.260 | 71.200 | 74.260 | 74.260 | 1,993 |
| 2025-03-25 | 74.260 | 74.260 | 71.300 | 74.260 | 74.260 | 3,752 |
| 2025-03-24 | 74.260 | 74.260 | 71.200 | 74.260 | 74.260 | 3,843 |
| 2025-03-20 | 76.180 | 77.490 | 73.000 | 74.260 | 74.260 | 16,414 |
| 2025-03-19 | 76.800 | 79.970 | 75.500 | 76.180 | 76.180 | 25,756 |
| 2025-03-18 | 89.000 | 89.000 | 75.660 | 76.800 | 76.800 | 28,169 |
| 2025-03-17 | 92.910 | 93.500 | 86.010 | 89.950 | 89.950 | 5,490 |
| 2025-03-13 | 95.860 | 102.50 | 93.000 | 93.750 | 93.750 | 11,617 |
| 2025-03-12 | 97.660 | 99.980 | 95.000 | 95.860 | 95.860 | 5,169 |
| 2025-03-11 | 102.10 | 107.00 | 97.400 | 97.660 | 97.660 | 9,090 |
| 2025-03-10 | 98.050 | 115.85 | 94.000 | 102.10 | 102.10 | 20,298 |
| 2025-03-06 | 115.84 | 123.00 | 110.00 | 115.61 | 115.61 | 8,661 |
| 2025-03-05 | 124.30 | 129.50 | 113.00 | 115.84 | 115.84 | 5,996 |
| 2025-03-04 | 124.65 | 139.99 | 121.60 | 124.30 | 124.30 | 24,139 |
| 2025-03-03 | 103.88 | 124.65 | 100.16 | 124.65 | 124.65 | 19,684 |
| 2025-02-27 | 90.630 | 98.000 | 86.540 | 97.460 | 97.460 | 20,899 |
| 2025-02-26 | 78.220 | 92.890 | 76.310 | 90.630 | 90.630 | 27,265 |
| 2025-02-25 | 74.210 | 79.500 | 71.600 | 78.220 | 78.220 | 10,071 |
| 2025-02-24 | 76.860 | 77.000 | 72.300 | 74.210 | 74.210 | 7,414 |
| 2025-02-20 | 72.780 | 72.780 | 69.000 | 72.780 | 72.780 | 365 |
| 2025-02-19 | 68.160 | 74.500 | 66.510 | 72.780 | 72.780 | 8,731 |
| 2025-02-18 | 70.840 | 70.940 | 64.640 | 68.160 | 68.160 | 5,939 |
| 2025-02-17 | 66.550 | 71.680 | 64.310 | 70.840 | 70.840 | 18,725 |
| 2025-02-13 | 63.220 | 63.220 | 59.770 | 63.220 | 63.220 | 899 |
| 2025-02-12 | 63.220 | 63.220 | 59.660 | 63.220 | 63.220 | 958 |
| 2025-02-11 | 64.190 | 64.190 | 60.850 | 63.220 | 63.220 | 5,231 |
| 2025-02-10 | 70.280 | 70.280 | 63.700 | 70.280 | 70.280 | 1,775 |
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.