South Cairo & Giza Mills & Bakeries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 41.320 | 41.320 | 34.000 | 41.320 | 41.320 | 4,348 |
| 2024-06-27 | 41.320 | 41.320 | 33.560 | 41.320 | 41.320 | 172 |
| 2024-06-26 | 41.320 | 41.320 | 33.360 | 41.320 | 41.320 | 1,795 |
| 2024-06-25 | 41.320 | 41.320 | 33.330 | 41.320 | 41.320 | 4,499 |
| 2024-06-24 | 41.320 | 41.320 | 33.950 | 41.320 | 41.320 | 583 |
| 2024-06-13 | 41.320 | 41.320 | 34.020 | 41.320 | 41.320 | 625 |
| 2024-06-12 | 41.320 | 41.320 | 34.020 | 41.320 | 41.320 | 1,357 |
| 2024-06-11 | 41.320 | 41.320 | 34.020 | 41.320 | 41.320 | 2,180 |
| 2024-06-10 | 41.320 | 41.320 | 34.010 | 41.320 | 41.320 | 2,667 |
| 2024-06-06 | 41.320 | 41.320 | 34.010 | 41.320 | 41.320 | 1,820 |
| 2024-06-05 | 41.320 | 41.320 | 34.010 | 41.320 | 41.320 | 2,011 |
| 2024-06-04 | 41.320 | 41.320 | 34.010 | 41.320 | 41.320 | 1,212 |
| 2024-06-03 | 41.320 | 41.320 | 34.000 | 41.320 | 41.320 | 1,820 |
| 2024-05-30 | 41.320 | 41.320 | 34.050 | 41.320 | 41.320 | 580 |
| 2024-05-29 | 41.320 | 41.320 | 33.650 | 41.320 | 41.320 | 3,235 |
| 2024-05-28 | 41.320 | 41.320 | 33.440 | 41.320 | 41.320 | 1,318 |
| 2024-05-27 | 35.000 | 41.320 | 33.750 | 41.320 | 41.320 | 6,546 |
| 2024-05-23 | 41.320 | 41.320 | 35.000 | 41.320 | 41.320 | 532 |
| 2024-05-22 | 41.320 | 41.320 | 34.500 | 41.320 | 41.320 | 126 |
| 2024-05-21 | 41.320 | 41.320 | 34.610 | 41.320 | 41.320 | 1,866 |
| 2024-05-20 | 41.320 | 41.320 | 34.250 | 41.320 | 41.320 | 2,335 |
| 2024-05-16 | 41.320 | 41.320 | 34.110 | 41.320 | 41.320 | 91 |
| 2024-05-15 | 41.320 | 41.320 | 34.150 | 41.320 | 41.320 | 3,156 |
| 2024-05-14 | 41.320 | 41.320 | 34.000 | 41.320 | 41.320 | 425 |
| 2024-05-13 | 41.320 | 41.320 | 33.620 | 41.320 | 41.320 | 1,512 |
| 2024-05-09 | 41.320 | 41.320 | 34.110 | 41.320 | 41.320 | 2,353 |
| 2024-05-08 | 41.320 | 41.320 | 36.150 | 41.320 | 41.320 | 274 |
| 2024-05-07 | 41.320 | 41.320 | 34.500 | 41.320 | 41.320 | 1,063 |
| 2024-05-02 | 41.320 | 41.320 | 34.000 | 41.320 | 41.320 | 250 |
| 2024-05-01 | 41.320 | 41.320 | 33.060 | 41.320 | 41.320 | 624 |
| 2024-04-30 | 41.320 | 41.320 | 33.660 | 41.320 | 41.320 | 488 |
| 2024-04-29 | 41.320 | 41.320 | 33.560 | 41.320 | 41.320 | 4,075 |
| 2024-04-24 | 41.320 | 41.320 | 33.160 | 41.320 | 41.320 | 907 |
| 2024-04-23 | 41.320 | 41.320 | 35.300 | 41.320 | 41.320 | 1,052 |
| 2024-04-22 | 41.320 | 41.320 | 35.500 | 41.320 | 41.320 | 839 |
| 2024-04-18 | 41.320 | 41.320 | 36.000 | 41.320 | 41.320 | 1,604 |
| 2024-04-17 | 41.320 | 41.320 | 38.670 | 41.320 | 41.320 | 98 |
| 2024-04-16 | 41.320 | 41.320 | 36.550 | 41.320 | 41.320 | 1,341 |
| 2024-04-15 | 41.320 | 41.320 | 36.800 | 41.320 | 41.320 | 2,079 |
| 2024-04-08 | 41.320 | 41.320 | 36.750 | 41.320 | 41.320 | 170 |
| 2024-04-04 | 41.320 | 41.320 | 37.000 | 41.320 | 41.320 | 1,018 |
| 2024-04-03 | 41.320 | 41.320 | 36.010 | 41.320 | 41.320 | 1,057 |
| 2024-04-02 | 41.320 | 41.320 | 36.000 | 41.320 | 41.320 | 1,521 |
| 2024-04-01 | 41.320 | 41.320 | 33.500 | 41.320 | 41.320 | 5,551 |
| 2024-03-28 | 41.320 | 41.320 | 33.800 | 41.320 | 41.320 | 5,468 |
| 2024-03-27 | 41.320 | 41.320 | 34.550 | 41.320 | 41.320 | 895 |
| 2024-03-26 | 41.320 | 41.320 | 33.600 | 41.320 | 41.320 | 4,127 |
| 2024-03-25 | 41.320 | 41.320 | 33.550 | 41.320 | 41.320 | 1,721 |
| 2024-03-21 | 41.320 | 41.320 | 33.060 | 41.320 | 41.320 | 5,898 |
| 2024-03-20 | 41.320 | 41.320 | 36.000 | 41.320 | 41.320 | 892 |
| 2024-03-19 | 41.320 | 41.320 | 35.000 | 41.320 | 41.320 | 2,025 |
| 2024-03-18 | 41.320 | 41.320 | 36.000 | 41.320 | 41.320 | 1,707 |
| 2024-03-14 | 41.320 | 41.320 | 37.750 | 41.320 | 41.320 | 4,019 |
| 2024-03-13 | 39.810 | 47.770 | 38.110 | 41.320 | 41.320 | 7,854 |
| 2024-03-12 | 39.810 | 39.810 | 36.700 | 39.810 | 39.810 | 453 |
| 2024-03-11 | 39.810 | 39.810 | 37.510 | 39.810 | 39.810 | 2,129 |
| 2024-03-07 | 39.810 | 39.810 | 37.700 | 39.810 | 39.810 | 2,542 |
| 2024-03-06 | 39.810 | 39.810 | 38.000 | 39.810 | 39.810 | 1,743 |
| 2024-03-05 | 39.810 | 39.990 | 37.150 | 39.810 | 39.810 | 3,121 |
| 2024-03-04 | 39.810 | 39.990 | 36.750 | 39.810 | 39.810 | 339 |
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.