Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Greece
ASE
Cairo Mezz PLC (CAIROMEZ)
Cairo Mezz PLC (CAIROMEZ) Historical

CAIROMEZ Cairo Mezz PLC

0.426

0.008 (1.91%)

Last Updated: 07:48:42

Delayed by 15 minutes

CAIROMEZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.419	0.001	0.24%	0.417	0.424	0.411	162,005
Jun 03 2024	0.418	-0.011	-2.56%	0.429	0.43	0.417	449,321
May 31 2024	0.429	0.022	5.41%	0.404	0.429	0.40	379,499
May 30 2024	0.407	0.013	3.30%	0.391	0.407	0.389	345,070
May 29 2024	0.394	-0.004	-1.01%	0.398	0.40	0.389	252,967
May 28 2024	0.398	-0.002	-0.50%	0.404	0.405	0.393	99,826
May 27 2024	0.40	0.002	0.50%	0.404	0.409	0.395	117,545
May 24 2024	0.398	-0.002	-0.50%	0.398	0.406	0.394	218,309
May 23 2024	0.40	0.006	1.52%	0.396	0.408	0.396	282,918
May 22 2024	0.394	-0.009	-2.23%	0.401	0.401	0.387	700,448
May 21 2024	0.403	-0.006	-1.47%	0.409	0.42	0.40	494,967
May 20 2024	0.409	-0.017	-3.99%	0.45	0.453	0.40	2,045,677
May 17 2024	0.426	-0.023	-5.12%	0.45	0.459	0.425	1,214,850
May 16 2024	0.449	-0.004	-0.88%	0.453	0.458	0.447	386,725
May 15 2024	0.453	0.007	1.57%	0.456	0.469	0.449	948,240
May 14 2024	0.446	0.02	4.69%	0.426	0.446	0.426	637,256
May 13 2024	0.426	-0.001	-0.23%	0.427	0.447	0.425	614,626
May 10 2024	0.427	-0.027	-5.95%	0.45	0.461	0.426	904,778
May 09 2024	0.454	0.005	1.11%	0.457	0.47	0.426	4,882,084
May 08 2024	0.449	0.04	9.78%	0.449	0.449	0.449	709,621
May 02 2024	0.409	0.037	9.95%	0.409	0.409	0.409	297,269
Apr 30 2024	0.372	0.034	10.06%	0.372	0.372	0.372	563,948
Apr 29 2024	0.338	-0.012	-3.43%	0.34	0.343	0.328	323,729
Apr 26 2024	0.35	0.009	2.64%	0.341	0.352	0.337	305,559
Apr 25 2024	0.341	-0.009	-2.57%	0.353	0.356	0.341	318,768
Apr 24 2024	0.35	-0.007	-1.96%	0.352	0.364	0.345	239,199
Apr 23 2024	0.357	-0.001	-0.28%	0.363	0.374	0.344	976,589
Apr 22 2024	0.358	0.02	5.92%	0.35	0.359	0.35	1,706,799
Apr 19 2024	0.338	0.018	5.63%	0.313	0.338	0.31	1,269,707
Apr 18 2024	0.32	0.002	0.63%	0.321	0.336	0.317	829,865
Apr 17 2024	0.318	0.017	5.65%	0.32	0.327	0.314	1,252,385
Apr 16 2024	0.301	0.017	5.99%	0.285	0.313	0.28	1,886,797
Apr 15 2024	0.284	0.011	4.03%	0.273	0.30	0.27	1,152,417
Apr 12 2024	0.273	-0.021	-7.14%	0.294	0.30	0.273	762,335
Apr 11 2024	0.294	0.002	0.68%	0.292	0.30	0.289	357,071
Apr 10 2024	0.292	-0.021	-6.71%	0.318	0.318	0.288	738,192
Apr 09 2024	0.313	0.012	3.99%	0.305	0.32	0.299	1,019,568
Apr 08 2024	0.301	0.019	6.74%	0.285	0.302	0.285	2,095,562
Apr 05 2024	0.282	0.008	2.92%	0.266	0.283	0.26	557,623
Apr 04 2024	0.274	0.006	2.24%	0.27	0.28	0.27	465,768
Apr 03 2024	0.268	0.001	0.37%	0.272	0.275	0.26	378,071
Apr 02 2024	0.267	0.014	5.53%	0.254	0.278	0.253	1,593,343
Mar 28 2024	0.253	-0.009	-3.44%	0.257	0.266	0.253	638,168
Mar 27 2024	0.262	-0.009	-3.32%	0.264	0.276	0.259	1,032,541
Mar 26 2024	0.271	-0.012	-4.24%	0.288	0.288	0.269	1,287,699
Mar 22 2024	0.283	-0.015	-5.03%	0.298	0.299	0.283	692,457
Mar 21 2024	0.298	0.003	1.02%	0.297	0.305	0.281	807,750
Mar 20 2024	0.295	0.026	9.67%	0.273	0.295	0.27	1,104,726
Mar 19 2024	0.269	-0.019	-6.60%	0.285	0.288	0.26	3,801,349
Mar 15 2024	0.288	-0.031	-9.72%	0.317	0.317	0.288	2,686,858
Mar 14 2024	0.319	-0.004	-1.24%	0.316	0.35	0.303	1,452,648
Mar 13 2024	0.323	0.002	0.62%	0.332	0.342	0.318	1,841,504
Mar 12 2024	0.321	0.013	4.22%	0.315	0.323	0.31	784,417
Mar 11 2024	0.308	0.00	0.00%	0.319	0.327	0.307	596,090
Mar 08 2024	0.308	-0.002	-0.65%	0.31	0.318	0.302	295,224
Mar 07 2024	0.31	-0.019	-5.78%	0.323	0.327	0.308	1,053,024

Delayed Upgrade Clock