South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 70.280 | 70.280 | 66.110 | 70.280 | 70.280 | 1,073 |
| 2025-02-05 | 70.280 | 70.280 | 66.530 | 70.280 | 70.280 | 2,335 |
| 2025-02-04 | 70.280 | 70.280 | 67.000 | 70.280 | 70.280 | 2,429 |
| 2025-02-03 | 70.280 | 70.280 | 66.030 | 70.280 | 70.280 | 786 |
| 2025-01-30 | 69.480 | 71.700 | 67.110 | 70.280 | 70.280 | 5,471 |
| 2025-01-29 | 72.990 | 72.990 | 67.110 | 69.480 | 69.480 | 6,069 |
| 2025-01-28 | 73.460 | 73.460 | 70.180 | 73.460 | 73.460 | 351 |
| 2025-01-27 | 73.460 | 75.400 | 71.500 | 73.460 | 73.460 | 7,325 |
| 2025-01-23 | 74.000 | 74.000 | 71.320 | 71.960 | 71.960 | 7,723 |
| 2025-01-22 | 76.940 | 76.940 | 73.120 | 76.590 | 76.590 | 7,715 |
| 2025-01-21 | 77.290 | 77.400 | 73.770 | 77.290 | 77.290 | 3,376 |
| 2025-01-20 | 70.110 | 80.000 | 69.000 | 77.290 | 77.290 | 38,157 |
| 2025-01-16 | 72.440 | 72.440 | 69.500 | 70.110 | 70.110 | 5,066 |
| 2025-01-15 | 73.000 | 73.000 | 69.530 | 72.440 | 72.440 | 9,444 |
| 2025-01-14 | 72.210 | 75.500 | 69.120 | 73.980 | 73.980 | 7,241 |
| 2025-01-13 | 73.400 | 73.400 | 70.710 | 72.210 | 72.210 | 5,469 |
| 2025-01-09 | 73.330 | 77.860 | 70.260 | 75.890 | 75.890 | 35,030 |
| 2025-01-08 | 72.540 | 76.000 | 70.200 | 73.330 | 73.330 | 37,636 |
| 2025-01-06 | 86.400 | 90.000 | 70.600 | 72.540 | 72.540 | 83,362 |
| 2025-01-02 | 65.000 | 76.290 | 65.000 | 76.280 | 76.280 | 35,557 |
| 2024-12-31 | 57.490 | 65.000 | 51.100 | 63.580 | 63.580 | 35,434 |
| 2024-12-30 | 57.490 | 57.900 | 54.000 | 57.490 | 57.490 | 3,207 |
| 2024-12-26 | 59.100 | 62.000 | 57.010 | 59.320 | 59.320 | 50,709 |
| 2024-12-25 | 54.210 | 62.330 | 53.000 | 59.100 | 59.100 | 51,795 |
| 2024-12-24 | 49.370 | 55.000 | 49.370 | 54.210 | 54.210 | 25,337 |
| 2024-12-23 | 41.150 | 49.000 | 40.750 | 48.340 | 48.340 | 38,287 |
| 2024-12-19 | 35.630 | 35.630 | 33.360 | 35.630 | 35.630 | 596 |
| 2024-12-18 | 35.630 | 35.630 | 34.350 | 35.630 | 35.630 | 324 |
| 2024-12-16 | 35.630 | 35.630 | 34.350 | 35.630 | 35.630 | 1,384 |
| 2024-12-12 | 35.630 | 35.630 | 34.530 | 35.630 | 35.630 | 670 |
| 2024-12-11 | 35.630 | 35.630 | 34.530 | 35.630 | 35.630 | 771 |
| 2024-12-10 | 35.630 | 35.630 | 34.500 | 35.630 | 35.630 | 1,087 |
| 2024-12-09 | 35.630 | 35.630 | 34.520 | 35.630 | 35.630 | 757 |
| 2024-12-05 | 35.630 | 35.630 | 34.400 | 35.630 | 35.630 | 2,669 |
| 2024-12-04 | 35.630 | 35.630 | 34.350 | 35.630 | 35.630 | 466 |
| 2024-12-02 | 35.630 | 35.630 | 34.100 | 35.630 | 35.630 | 899 |
| 2024-11-28 | 35.630 | 36.860 | 34.510 | 35.630 | 35.630 | 351 |
| 2024-11-27 | 35.630 | 36.980 | 33.360 | 35.630 | 35.630 | 2,817 |
| 2024-11-26 | 35.630 | 36.600 | 35.050 | 35.630 | 35.630 | 3,779 |
| 2024-11-25 | 35.630 | 35.970 | 34.860 | 35.630 | 35.630 | 1,137 |
| 2024-11-21 | 35.630 | 35.970 | 34.730 | 35.630 | 35.630 | 115 |
| 2024-11-20 | 35.630 | 35.990 | 35.100 | 35.630 | 35.630 | 97 |
| 2024-11-19 | 35.630 | 36.000 | 34.790 | 35.630 | 35.630 | 1,340 |
| 2024-11-18 | 35.630 | 36.130 | 34.570 | 35.630 | 35.630 | 155 |
| 2024-11-14 | 35.630 | 36.150 | 35.060 | 35.630 | 35.630 | 130 |
| 2024-11-13 | 35.630 | 36.200 | 35.630 | 35.630 | 35.630 | 2,073 |
| 2024-11-12 | 35.630 | 35.800 | 35.120 | 35.630 | 35.630 | 498 |
| 2024-11-11 | 35.630 | 35.900 | 34.900 | 35.630 | 35.630 | 486 |
| 2024-11-07 | 35.630 | 35.990 | 34.720 | 35.630 | 35.630 | 704 |
| 2024-11-05 | 35.630 | 35.880 | 34.710 | 35.630 | 35.630 | 223 |
| 2024-11-04 | 35.630 | 35.830 | 35.630 | 35.630 | 35.630 | 82 |
| 2024-10-31 | 35.630 | 36.450 | 34.600 | 35.630 | 35.630 | 1,757 |
| 2024-10-30 | 35.630 | 36.840 | 35.000 | 35.630 | 35.630 | 4,570 |
| 2024-10-29 | 35.630 | 35.630 | 35.000 | 35.630 | 35.630 | 1,459 |
| 2024-10-28 | 35.630 | 36.490 | 35.000 | 35.630 | 35.630 | 5,083 |
| 2024-10-24 | 35.630 | 36.450 | 35.500 | 35.630 | 35.630 | 764 |
| 2024-10-23 | 35.630 | 36.800 | 35.500 | 35.630 | 35.630 | 204 |
| 2024-10-22 | 35.630 | 36.990 | 35.100 | 35.630 | 35.630 | 1,230 |
| 2024-10-21 | 35.630 | 35.630 | 35.000 | 35.630 | 35.630 | 44 |
| 2024-10-17 | 35.630 | 37.000 | 35.630 | 35.630 | 35.630 | 449 |
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.