EGX:CAED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	53.82	53.99	52.83	53.82	53.82	-	5,174
Apr 1, 2026	52.50	54.30	52.82	53.82	53.82	2.51%	15,476
Mar 31, 2026	53.04	53.29	52.01	52.50	52.50	-1.02%	10,332
Mar 30, 2026	53.92	54.00	52.50	53.04	53.04	-1.63%	13,632
Mar 29, 2026	54.34	54.96	53.75	53.92	53.92	-0.77%	11,508
Mar 26, 2026	54.24	55.79	54.15	54.34	54.34	0.18%	52,077
Mar 25, 2026	53.89	54.69	53.75	54.24	54.24	0.65%	12,583
Mar 24, 2026	54.14	54.67	53.75	53.89	53.89	-0.46%	22,256
Mar 18, 2026	54.14	54.69	53.56	54.14	54.14	-	4,781
Mar 17, 2026	53.93	54.80	53.93	54.14	54.14	0.39%	6,236
Mar 16, 2026	55.00	55.00	53.70	53.93	53.93	-1.95%	10,079
Mar 15, 2026	55.08	55.99	54.17	55.00	55.00	-0.15%	11,616
Mar 12, 2026	54.51	56.49	54.62	55.08	55.08	1.05%	24,482
Mar 11, 2026	53.72	59.89	53.70	54.51	54.51	1.47%	107,484
Mar 10, 2026	53.03	55.75	53.00	53.72	53.72	1.30%	58,794
Mar 9, 2026	54.03	54.96	53.00	53.03	53.03	-1.85%	27,017
Mar 8, 2026	54.22	54.60	53.76	54.03	54.03	-0.35%	13,617
Mar 5, 2026	53.88	56.00	54.03	54.22	54.22	0.63%	21,632
Mar 4, 2026	55.12	55.80	53.53	53.88	53.88	-2.25%	23,537
Mar 3, 2026	57.81	58.00	55.01	55.12	55.12	-4.65%	34,931
Mar 2, 2026	53.94	58.99	53.00	57.81	57.81	7.17%	75,932
Mar 1, 2026	57.87	55.00	51.50	53.94	53.94	-6.79%	52,653
Feb 26, 2026	59.01	59.00	56.30	57.87	57.87	-1.93%	14,276
Feb 25, 2026	61.12	62.00	58.22	59.01	59.01	-3.45%	36,097
Feb 24, 2026	63.68	65.48	61.08	61.12	61.12	-4.02%	79,153
Feb 23, 2026	61.60	64.00	61.00	63.68	63.68	3.38%	70,658
Feb 22, 2026	62.71	64.80	61.50	61.60	61.60	-1.77%	26,314
Feb 19, 2026	60.73	68.00	61.11	62.71	62.71	3.26%	221,671
Feb 18, 2026	61.71	62.80	60.25	60.73	60.73	-1.59%	32,527
Feb 17, 2026	61.48	62.98	61.06	61.71	61.71	0.37%	5,874
Feb 16, 2026	61.69	62.50	61.02	61.48	61.48	-0.34%	8,165
Feb 15, 2026	61.37	62.90	61.00	61.69	61.69	0.52%	33,589
Feb 12, 2026	62.83	62.80	61.01	61.37	61.37	-2.32%	27,264
Feb 11, 2026	63.71	64.00	62.50	62.83	62.83	-1.38%	18,283
Feb 10, 2026	63.53	64.80	63.36	63.71	63.71	0.28%	21,906
Feb 9, 2026	63.66	64.49	63.33	63.53	63.53	-0.20%	9,429
Feb 8, 2026	64.44	65.00	63.62	63.66	63.66	-1.21%	18,259
Feb 5, 2026	64.15	65.38	63.16	64.44	64.44	0.45%	16,263
Feb 4, 2026	63.54	64.69	63.60	64.15	64.15	0.96%	7,253
Feb 3, 2026	61.98	64.70	62.15	63.54	63.54	2.52%	25,548
Feb 2, 2026	61.31	62.90	61.40	61.98	61.98	1.09%	10,939
Feb 1, 2026	60.96	63.30	61.00	61.31	61.31	0.57%	22,369
Jan 28, 2026	63.88	65.50	60.11	60.96	60.96	-4.57%	16,302
Jan 27, 2026	63.40	66.90	63.50	63.88	63.88	0.76%	66,053
Jan 26, 2026	64.10	64.99	63.10	63.40	63.40	-1.09%	6,458
Jan 25, 2026	65.57	66.45	63.50	64.10	64.10	-2.24%	8,708
Jan 22, 2026	67.47	67.55	65.03	65.57	65.57	-2.82%	15,380
Jan 21, 2026	67.17	67.90	66.08	67.47	67.47	0.45%	12,421
Jan 20, 2026	65.54	68.00	65.00	67.17	67.17	2.49%	24,700
Jan 19, 2026	64.44	68.45	63.52	65.54	65.54	1.71%	29,407