Cairo Educational Services SAE (EGX:CAED)
Egypt · Delayed Price · Currency is EGP 81.05
+3.05 (3.91%)
At close: Oct 19, 2025
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 74.94 | 78.00 | 73.20 | 73.56 | 73.56 | -1.84% | 87,039 |
| Oct 13, 2025 | 76.80 | 81.40 | 74.61 | 74.94 | 74.94 | -2.42% | 310,050 |
| Oct 12, 2025 | 71.83 | 83.98 | 69.04 | 76.80 | 76.80 | 6.92% | 761,226 |
| Oct 8, 2025 | 72.16 | 74.10 | 71.00 | 71.83 | 71.83 | -0.46% | 115,183 |
| Oct 7, 2025 | 73.86 | 76.43 | 71.63 | 72.16 | 72.16 | -2.30% | 162,954 |
| Oct 6, 2025 | 72.49 | 79.00 | 68.00 | 73.86 | 73.86 | 1.89% | 491,914 |
| Oct 5, 2025 | 75.97 | 76.90 | 71.00 | 72.49 | 72.49 | -4.58% | 191,142 |
| 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 |