South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 35.630 | 37.500 | 35.000 | 35.630 | 35.630 | 1,907 |
| 2024-10-15 | 36.200 | 36.200 | 34.900 | 35.630 | 35.630 | 12,076 |
| 2024-10-14 | 39.440 | 39.440 | 35.000 | 39.440 | 39.440 | 2,217 |
| 2024-10-10 | 39.440 | 39.440 | 36.200 | 39.440 | 39.440 | 2,670 |
| 2024-10-09 | 39.440 | 39.440 | 36.100 | 39.440 | 39.440 | 801 |
| 2024-10-08 | 39.440 | 39.440 | 36.800 | 39.440 | 39.440 | 3,770 |
| 2024-10-07 | 39.440 | 39.440 | 36.800 | 39.440 | 39.440 | 997 |
| 2024-10-03 | 39.440 | 39.440 | 36.610 | 39.440 | 39.440 | 4,492 |
| 2024-10-02 | 39.440 | 39.440 | 36.690 | 39.440 | 39.440 | 437 |
| 2024-10-01 | 39.440 | 39.440 | 36.900 | 39.440 | 39.440 | 1,474 |
| 2024-09-30 | 39.440 | 39.440 | 36.760 | 39.440 | 39.440 | 873 |
| 2024-09-26 | 39.440 | 39.440 | 37.820 | 39.440 | 39.440 | 125 |
| 2024-09-25 | 40.100 | 40.100 | 36.920 | 39.440 | 39.440 | 10,629 |
| 2024-09-24 | 40.670 | 40.670 | 36.710 | 40.670 | 40.670 | 430 |
| 2024-09-23 | 40.670 | 40.670 | 36.670 | 40.670 | 40.670 | 1,831 |
| 2024-09-19 | 40.670 | 40.670 | 36.580 | 40.670 | 40.670 | 952 |
| 2024-09-18 | 40.670 | 40.670 | 36.570 | 40.670 | 40.670 | 220 |
| 2024-09-17 | 40.670 | 40.670 | 36.100 | 40.670 | 40.670 | 1,423 |
| 2024-09-16 | 40.670 | 40.670 | 36.610 | 40.670 | 40.670 | 334 |
| 2024-09-12 | 40.670 | 40.670 | 37.490 | 40.670 | 40.670 | 2,952 |
| 2024-09-11 | 40.670 | 40.670 | 37.500 | 40.670 | 40.670 | 583 |
| 2024-09-10 | 40.670 | 40.670 | 37.500 | 40.670 | 40.670 | 819 |
| 2024-09-09 | 40.670 | 40.670 | 37.500 | 40.670 | 40.670 | 1,462 |
| 2024-09-05 | 40.670 | 40.670 | 37.520 | 40.670 | 40.670 | 5,633 |
| 2024-09-04 | 40.670 | 40.670 | 38.450 | 40.670 | 40.670 | 717 |
| 2024-09-03 | 40.670 | 40.670 | 36.110 | 40.670 | 40.670 | 3,141 |
| 2024-09-02 | 40.670 | 40.870 | 35.660 | 40.670 | 40.670 | 3,643 |
| 2024-08-29 | 37.120 | 42.670 | 37.120 | 40.670 | 40.670 | 29,621 |
| 2024-08-28 | 35.560 | 38.200 | 35.030 | 35.560 | 35.560 | 6,749 |
| 2024-08-27 | 35.560 | 35.560 | 34.010 | 35.560 | 35.560 | 281 |
| 2024-08-26 | 35.560 | 35.560 | 33.930 | 35.560 | 35.560 | 30 |
| 2024-08-22 | 35.560 | 35.560 | 35.450 | 35.560 | 35.560 | 70 |
| 2024-08-21 | 35.560 | 36.600 | 31.310 | 35.560 | 35.560 | 486 |
| 2024-08-20 | 35.560 | 36.200 | 34.550 | 35.560 | 35.560 | 1,057 |
| 2024-08-19 | 35.560 | 35.560 | 35.560 | 35.560 | 35.560 | 100 |
| 2024-08-15 | 35.560 | 36.240 | 34.520 | 35.560 | 35.560 | 185 |
| 2024-08-14 | 35.560 | 36.000 | 34.520 | 35.560 | 35.560 | 1,747 |
| 2024-08-13 | 35.560 | 36.490 | 34.700 | 35.560 | 35.560 | 520 |
| 2024-08-12 | 35.560 | 36.500 | 34.710 | 35.560 | 35.560 | 437 |
| 2024-08-08 | 35.560 | 35.560 | 34.750 | 35.560 | 35.560 | 389 |
| 2024-08-07 | 35.560 | 36.000 | 34.600 | 35.560 | 35.560 | 2,035 |
| 2024-08-06 | 35.560 | 36.000 | 34.500 | 35.560 | 35.560 | 1,533 |
| 2024-08-05 | 35.560 | 36.500 | 33.330 | 35.560 | 35.560 | 3,062 |
| 2024-08-01 | 35.560 | 38.200 | 35.560 | 35.560 | 35.560 | 1,967 |
| 2024-07-31 | 38.250 | 38.250 | 34.610 | 35.560 | 35.560 | 15,324 |
| 2024-07-30 | 43.260 | 43.260 | 37.000 | 43.260 | 43.260 | 530 |
| 2024-07-29 | 43.260 | 43.260 | 37.000 | 43.260 | 43.260 | 2,194 |
| 2024-07-24 | 43.260 | 43.260 | 36.700 | 43.260 | 43.260 | 251 |
| 2024-07-23 | 43.260 | 43.260 | 37.500 | 43.260 | 43.260 | 613 |
| 2024-07-22 | 43.260 | 43.260 | 34.610 | 43.260 | 43.260 | 5,422 |
| 2024-07-18 | 43.260 | 43.260 | 36.520 | 43.260 | 43.260 | 1,305 |
| 2024-07-17 | 43.260 | 43.260 | 36.000 | 43.260 | 43.260 | 1,295 |
| 2024-07-16 | 43.260 | 43.260 | 35.250 | 43.260 | 43.260 | 2,499 |
| 2024-07-15 | 43.260 | 43.260 | 37.260 | 43.260 | 43.260 | 725 |
| 2024-07-10 | 41.320 | 41.320 | 34.650 | 41.320 | 41.320 | 858 |
| 2024-07-09 | 41.320 | 41.320 | 33.660 | 41.320 | 41.320 | 500 |
| 2024-07-08 | 41.320 | 41.320 | 35.000 | 41.320 | 41.320 | 1,639 |
| 2024-07-04 | 41.320 | 41.320 | 34.510 | 41.320 | 41.320 | 217 |
| 2024-07-03 | 41.320 | 41.320 | 33.710 | 41.320 | 41.320 | 1,608 |
| 2024-07-02 | 41.320 | 41.320 | 34.800 | 41.320 | 41.320 | 223 |
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.