Cairo Educational Services SAE (EGX:CAED)
Egypt · Delayed Price · Currency is EGP 76.99
+5.39 (7.53%)
At close: Oct 1, 2025
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 76.99 | 81.94 | 72.00 | 75.97 | 75.97 | -1.32% | 284,577 |
| Oct 1, 2025 | 71.60 | 84.00 | 70.00 | 76.99 | 76.99 | 7.53% | 794,925 |
| Sep 30, 2025 | 62.01 | 74.41 | 64.20 | 71.60 | 71.60 | 15.47% | 843,566 |
| Sep 29, 2025 | 51.68 | 62.01 | 52.65 | 62.01 | 62.01 | 19.99% | 726,045 |
| Sep 28, 2025 | 53.25 | 54.50 | 51.50 | 51.68 | 51.68 | -2.95% | 135,744 |
| Sep 25, 2025 | 52.61 | 59.00 | 52.70 | 53.25 | 53.25 | 1.22% | 581,036 |
| Sep 24, 2025 | 50.02 | 57.50 | 49.11 | 52.61 | 52.61 | 5.18% | 655,843 |
| Sep 23, 2025 | 53.22 | 54.10 | 49.00 | 50.02 | 50.02 | -6.01% | 216,967 |
| Sep 22, 2025 | 52.07 | 58.50 | 51.60 | 53.22 | 53.22 | 2.21% | 233,202 |
| Sep 21, 2025 | 58.44 | 61.90 | 51.21 | 52.07 | 52.07 | -10.90% | 179,428 |
| Sep 18, 2025 | 60.00 | 68.00 | 58.11 | 58.44 | 58.44 | -2.60% | 684,544 |
| Sep 17, 2025 | 54.73 | 64.00 | 51.21 | 60.00 | 60.00 | 9.63% | 1,092,855 |
| Sep 16, 2025 | 46.38 | 55.65 | 43.01 | 54.73 | 54.73 | 18.00% | 786,737 |
| Sep 15, 2025 | 39.56 | 47.47 | 39.97 | 46.38 | 46.38 | 17.24% | 532,452 |
| Sep 14, 2025 | 39.11 | 42.00 | 38.04 | 39.56 | 39.56 | 1.15% | 54,653 |
| Sep 11, 2025 | 39.11 | 39.87 | 38.31 | 39.11 | 39.11 | - | 5,137 |
| Sep 10, 2025 | 39.34 | 40.70 | 38.59 | 39.11 | 39.11 | -0.58% | 8,292 |
| Sep 9, 2025 | 39.34 | 39.46 | 38.53 | 39.34 | 39.34 | - | 6,184 |
| Sep 8, 2025 | 39.34 | 39.80 | 38.50 | 39.34 | 39.34 | - | 3,519 |
| Sep 7, 2025 | 39.34 | 39.90 | 39.00 | 39.34 | 39.34 | - | 6,430 |
| Sep 3, 2025 | 40.43 | 41.80 | 39.08 | 39.34 | 39.34 | -2.70% | 25,076 |
| Sep 2, 2025 | 41.11 | 42.70 | 39.00 | 40.43 | 40.43 | -1.65% | 37,557 |
| Sep 1, 2025 | 40.89 | 44.65 | 40.00 | 41.11 | 41.11 | 0.54% | 23,827 |
| Aug 31, 2025 | 42.41 | 42.41 | 40.47 | 40.89 | 40.89 | -3.58% | 16,323 |
| Aug 28, 2025 | 42.65 | 44.28 | 40.55 | 42.41 | 42.41 | -0.56% | 15,218 |
| Aug 27, 2025 | 42.32 | 43.96 | 42.41 | 42.65 | 42.65 | 0.78% | 8,343 |
| Aug 26, 2025 | 42.03 | 45.00 | 42.03 | 42.32 | 42.32 | 0.69% | 38,894 |
| Aug 25, 2025 | 42.29 | 43.71 | 41.85 | 42.03 | 42.03 | -0.61% | 15,782 |
| Aug 24, 2025 | 43.10 | 43.88 | 41.50 | 42.29 | 42.29 | -1.88% | 14,798 |
| Aug 21, 2025 | 42.10 | 45.00 | 42.40 | 43.10 | 43.10 | 2.38% | 35,474 |
| Aug 20, 2025 | 45.29 | 45.88 | 41.67 | 42.10 | 42.10 | -7.04% | 32,263 |
| Aug 19, 2025 | 42.52 | 46.80 | 41.00 | 45.29 | 45.29 | 6.51% | 132,730 |
| Aug 18, 2025 | 39.01 | 45.00 | 38.75 | 42.52 | 42.52 | 9.00% | 174,561 |
| Aug 17, 2025 | 39.31 | 40.00 | 38.60 | 39.01 | 39.01 | -0.76% | 24,298 |
| Aug 14, 2025 | 38.19 | 40.39 | 37.50 | 39.31 | 39.31 | 2.93% | 40,073 |
| Aug 13, 2025 | 38.18 | 39.39 | 37.80 | 38.19 | 38.19 | 0.03% | 13,309 |
| Aug 12, 2025 | 38.85 | 40.41 | 38.02 | 38.18 | 38.18 | -1.72% | 36,630 |
| Aug 11, 2025 | 37.73 | 41.70 | 37.51 | 38.85 | 38.85 | 2.97% | 93,334 |
| Aug 10, 2025 | 38.37 | 40.50 | 37.11 | 37.73 | 37.73 | -1.67% | 27,901 |
| Aug 7, 2025 | 37.51 | 38.80 | 37.05 | 38.37 | 38.37 | 2.29% | 41,639 |
| Aug 6, 2025 | 39.65 | 41.00 | 37.00 | 37.51 | 37.51 | -5.40% | 80,107 |
| Aug 5, 2025 | 41.78 | 44.20 | 39.03 | 39.65 | 39.65 | -5.10% | 110,977 |
| Aug 4, 2025 | 39.00 | 45.50 | 38.52 | 41.78 | 41.78 | 7.13% | 283,278 |
| Aug 3, 2025 | 39.03 | 43.90 | 36.65 | 39.00 | 39.00 | -0.08% | 403,051 |
| Jul 31, 2025 | 32.56 | 39.07 | 31.25 | 39.03 | 39.03 | 19.87% | 346,806 |
| Jul 30, 2025 | 33.42 | 33.89 | 32.21 | 32.56 | 32.56 | -2.57% | 22,158 |
| Jul 29, 2025 | 34.20 | 34.28 | 33.22 | 33.42 | 33.42 | -2.28% | 15,468 |
| Jul 28, 2025 | 34.20 | 34.69 | 33.54 | 34.20 | 34.20 | - | 3,125 |
| Jul 27, 2025 | 34.36 | 34.93 | 33.70 | 34.20 | 34.20 | -0.47% | 16,590 |
| Jul 23, 2025 | 34.27 | 35.00 | 34.00 | 34.36 | 34.36 | 0.26% | 13,920 |