Cairo Educational Services SAE (EGX:CAED)
Egypt · Delayed Price · Currency is EGP 64.05
-0.56 (-0.87%)
At close: Dec 22, 2025
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 64.05 | 64.87 | 63.00 | 63.44 | 63.44 | -0.95% | 20,027 |
| Dec 22, 2025 | 64.61 | 65.24 | 64.00 | 64.05 | 64.05 | -0.87% | 16,161 |
| Dec 21, 2025 | 64.38 | 65.70 | 64.38 | 64.61 | 64.61 | 0.36% | 7,859 |
| Dec 18, 2025 | 64.68 | 66.00 | 64.00 | 64.38 | 64.38 | -0.46% | 15,334 |
| Dec 17, 2025 | 63.85 | 66.40 | 63.80 | 64.68 | 64.68 | 1.30% | 49,871 |
| Dec 16, 2025 | 64.40 | 64.77 | 63.52 | 63.85 | 63.85 | -0.85% | 6,888 |
| Dec 15, 2025 | 64.24 | 64.93 | 63.20 | 64.40 | 64.40 | 0.25% | 15,593 |
| Dec 14, 2025 | 64.44 | 65.40 | 63.41 | 64.24 | 64.24 | -0.31% | 7,015 |
| Dec 11, 2025 | 64.00 | 65.65 | 64.00 | 64.44 | 64.44 | 0.69% | 10,135 |
| Dec 10, 2025 | 65.34 | 65.98 | 63.60 | 64.00 | 64.00 | -2.05% | 37,951 |
| Dec 9, 2025 | 63.54 | 68.59 | 63.31 | 65.34 | 65.34 | 2.83% | 180,566 |
| Dec 8, 2025 | 63.37 | 64.47 | 63.14 | 63.54 | 63.54 | 0.27% | 17,145 |
| Dec 7, 2025 | 63.38 | 64.70 | 63.04 | 63.37 | 63.37 | -0.02% | 8,699 |
| Dec 4, 2025 | 63.73 | 64.98 | 63.00 | 63.38 | 63.38 | -0.55% | 11,505 |
| Dec 3, 2025 | 64.92 | 65.19 | 63.06 | 63.73 | 63.73 | -1.83% | 14,154 |
| Dec 2, 2025 | 64.59 | 65.50 | 63.03 | 64.92 | 64.92 | 0.51% | 22,350 |
| Dec 1, 2025 | 64.61 | 66.00 | 64.50 | 64.59 | 64.59 | -0.03% | 9,632 |
| Nov 30, 2025 | 64.97 | 67.25 | 64.41 | 64.61 | 64.61 | -0.55% | 23,624 |
| Nov 27, 2025 | 65.50 | 67.96 | 63.60 | 64.97 | 64.97 | -0.81% | 26,593 |
| Nov 26, 2025 | 64.42 | 69.50 | 62.13 | 65.50 | 65.50 | 1.68% | 95,474 |
| Nov 25, 2025 | 67.28 | 68.50 | 64.09 | 64.42 | 64.42 | -4.25% | 25,486 |
| Nov 24, 2025 | 67.03 | 67.97 | 67.00 | 67.28 | 67.28 | 0.37% | 12,121 |
| Nov 23, 2025 | 69.15 | 70.00 | 66.02 | 67.03 | 67.03 | -3.07% | 28,501 |
| Nov 20, 2025 | 69.73 | 71.00 | 69.00 | 69.15 | 69.15 | -0.83% | 14,762 |
| Nov 19, 2025 | 70.29 | 71.89 | 69.34 | 69.73 | 69.73 | -0.80% | 52,544 |
| Nov 18, 2025 | 69.36 | 74.50 | 69.45 | 70.29 | 70.29 | 1.34% | 162,253 |
| Nov 17, 2025 | 69.86 | 70.00 | 69.31 | 69.36 | 69.36 | -0.72% | 20,074 |
| Nov 16, 2025 | 70.20 | 71.00 | 69.25 | 69.86 | 69.86 | -0.48% | 14,789 |
| Nov 13, 2025 | 70.41 | 71.00 | 69.65 | 70.20 | 70.20 | -0.30% | 16,733 |
| Nov 12, 2025 | 69.64 | 71.27 | 69.81 | 70.41 | 70.41 | 1.11% | 19,570 |
| Nov 11, 2025 | 70.42 | 71.68 | 69.25 | 69.64 | 69.64 | -1.11% | 33,139 |
| Nov 10, 2025 | 71.33 | 72.40 | 70.30 | 70.42 | 70.42 | -1.28% | 31,283 |
| Nov 9, 2025 | 71.07 | 72.40 | 71.15 | 71.33 | 71.33 | 0.37% | 20,433 |
| Nov 6, 2025 | 71.91 | 72.90 | 70.61 | 71.07 | 71.07 | -1.17% | 28,035 |
| Nov 5, 2025 | 73.00 | 73.79 | 71.50 | 71.91 | 71.91 | -1.49% | 45,081 |
| Nov 4, 2025 | 70.25 | 76.50 | 71.00 | 73.00 | 73.00 | 3.91% | 228,064 |
| Nov 3, 2025 | 69.40 | 74.42 | 69.43 | 70.25 | 70.25 | 1.22% | 126,542 |
| Nov 2, 2025 | 72.94 | 74.84 | 68.01 | 69.40 | 69.40 | -4.85% | 92,136 |
| Oct 30, 2025 | 72.44 | 74.99 | 72.62 | 72.94 | 72.94 | 0.69% | 29,293 |
| Oct 29, 2025 | 72.37 | 77.40 | 72.37 | 72.44 | 72.44 | 0.10% | 147,069 |
| Oct 28, 2025 | 73.93 | 75.30 | 70.80 | 72.37 | 72.37 | -2.11% | 45,846 |
| Oct 27, 2025 | 74.22 | 76.19 | 73.73 | 73.93 | 73.93 | -0.39% | 73,675 |
| Oct 26, 2025 | 75.04 | 77.93 | 74.00 | 74.22 | 74.22 | -1.09% | 66,701 |
| Oct 23, 2025 | 76.86 | 78.00 | 74.80 | 75.04 | 75.04 | -2.37% | 63,286 |
| Oct 22, 2025 | 75.95 | 79.80 | 70.01 | 76.86 | 76.86 | 1.20% | 219,794 |
| Oct 21, 2025 | 77.72 | 78.40 | 75.55 | 75.95 | 75.95 | -2.28% | 115,966 |
| Oct 20, 2025 | 81.05 | 83.50 | 77.03 | 77.72 | 77.72 | -4.11% | 228,748 |
| Oct 19, 2025 | 78.00 | 85.66 | 78.00 | 81.05 | 81.05 | 3.91% | 428,096 |
| Oct 16, 2025 | 73.52 | 81.96 | 74.00 | 78.00 | 78.00 | 6.09% | 633,793 |
| Oct 15, 2025 | 73.56 | 78.80 | 73.03 | 73.52 | 73.52 | -0.05% | 181,732 |