EGX:CAED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2025	33.56	35.00	33.40	34.27	34.27	2.12%	36,498
Jul 21, 2025	33.56	34.38	33.40	33.56	33.56	-	6,941
Jul 20, 2025	34.13	34.98	33.06	33.56	33.56	-1.67%	11,203
Jul 17, 2025	34.16	34.79	33.55	34.13	34.13	-0.09%	12,737
Jul 16, 2025	33.20	35.30	32.75	34.16	34.16	2.89%	42,384
Jul 15, 2025	33.38	33.87	33.01	33.20	33.20	-0.54%	13,789
Jul 14, 2025	33.45	33.99	33.01	33.38	33.38	-0.21%	21,326
Jul 13, 2025	34.19	35.00	33.31	33.45	33.45	-2.16%	31,508
Jul 10, 2025	34.01	35.00	33.50	34.19	34.19	0.53%	53,058
Jul 9, 2025	38.22	39.99	33.50	34.01	34.01	-11.02%	121,062
Jul 7, 2025	36.20	41.99	35.50	38.22	38.22	5.58%	202,540
Jul 6, 2025	33.62	37.50	33.00	36.20	36.20	7.67%	118,144
Jul 2, 2025	32.09	37.44	31.59	33.62	33.62	4.77%	188,320
Jul 1, 2025	31.02	33.00	30.80	32.09	32.09	3.45%	60,413
Jun 30, 2025	31.53	31.59	30.80	31.02	31.02	-1.62%	28,626
Jun 29, 2025	32.23	32.74	31.03	31.53	31.53	-2.17%	26,719
Jun 25, 2025	32.49	32.96	31.77	32.23	32.23	-0.80%	35,513