Cairo Educational Services SAE (EGX:CAED)
Egypt · Delayed Price · Currency is EGP 61.98
+0.67 (1.09%)
At close: Feb 2, 2026
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 18, 2026 | 63.91 | 66.00 | 63.50 | 64.44 | 63.04 | 0.83% | 4,926 |
| Jan 15, 2026 | 65.16 | 66.84 | 63.00 | 63.91 | 62.52 | -1.92% | 13,244 |
| Jan 14, 2026 | 67.35 | 67.80 | 65.02 | 65.16 | 63.74 | -3.25% | 18,404 |
| Jan 13, 2026 | 68.30 | 68.97 | 66.50 | 67.35 | 65.89 | -1.39% | 7,370 |
| Jan 12, 2026 | 69.38 | 70.70 | 67.16 | 68.30 | 66.82 | -1.56% | 29,599 |
| Jan 11, 2026 | 69.83 | 70.70 | 69.10 | 69.38 | 67.87 | -0.64% | 12,155 |
| Jan 8, 2026 | 68.95 | 70.71 | 68.64 | 69.83 | 68.31 | 1.28% | 27,376 |
| Jan 6, 2026 | 67.91 | 71.40 | 67.85 | 68.95 | 67.45 | 1.53% | 108,837 |
| Jan 5, 2026 | 69.11 | 69.90 | 67.00 | 67.91 | 66.43 | -1.74% | 37,929 |
| Jan 4, 2026 | 66.33 | 70.49 | 65.16 | 69.11 | 67.61 | 4.19% | 51,951 |
| Dec 31, 2025 | 67.29 | 69.00 | 66.00 | 66.33 | 64.89 | -1.43% | 17,372 |
| Dec 30, 2025 | 69.03 | 70.64 | 67.01 | 67.29 | 65.83 | -2.52% | 24,926 |
| Dec 29, 2025 | 68.09 | 71.70 | 67.00 | 69.03 | 67.53 | 1.38% | 99,751 |
| Dec 28, 2025 | 63.62 | 73.50 | 63.04 | 68.09 | 66.61 | 7.03% | 445,868 |
| Dec 25, 2025 | 63.85 | 65.90 | 52.60 | 63.62 | 62.24 | -0.36% | 102,336 |
| Dec 24, 2025 | 63.44 | 64.19 | 63.01 | 63.85 | 62.46 | 0.65% | 13,013 |
| Dec 23, 2025 | 64.05 | 64.87 | 63.00 | 63.44 | 62.06 | -0.95% | 20,027 |
| Dec 22, 2025 | 64.61 | 65.24 | 64.00 | 64.05 | 62.66 | -0.87% | 16,161 |
| Dec 21, 2025 | 64.38 | 65.70 | 64.38 | 64.61 | 63.21 | 0.36% | 7,859 |
| Dec 18, 2025 | 64.68 | 66.00 | 64.00 | 64.38 | 62.98 | -0.46% | 15,334 |
| Dec 17, 2025 | 63.85 | 66.40 | 63.80 | 64.68 | 63.27 | 1.30% | 49,871 |
| Dec 16, 2025 | 64.40 | 64.77 | 63.52 | 63.85 | 62.46 | -0.85% | 6,888 |
| Dec 15, 2025 | 64.24 | 64.93 | 63.20 | 64.40 | 63.00 | 0.25% | 15,593 |
| Dec 14, 2025 | 64.44 | 65.40 | 63.41 | 64.24 | 62.84 | -0.31% | 7,015 |
| Dec 11, 2025 | 64.00 | 65.65 | 64.00 | 64.44 | 63.04 | 0.69% | 10,135 |
| Dec 10, 2025 | 65.34 | 65.98 | 63.60 | 64.00 | 62.61 | -2.05% | 37,951 |
| Dec 9, 2025 | 63.54 | 68.59 | 63.31 | 65.34 | 63.92 | 2.83% | 180,566 |
| Dec 8, 2025 | 63.37 | 64.47 | 63.14 | 63.54 | 62.16 | 0.27% | 17,145 |
| Dec 7, 2025 | 63.38 | 64.70 | 63.04 | 63.37 | 61.99 | -0.02% | 8,699 |
| Dec 4, 2025 | 63.73 | 64.98 | 63.00 | 63.38 | 62.00 | -0.55% | 11,505 |
| Dec 3, 2025 | 64.92 | 65.19 | 63.06 | 63.73 | 62.35 | -1.83% | 14,154 |
| Dec 2, 2025 | 64.59 | 65.50 | 63.03 | 64.92 | 63.51 | 0.51% | 22,350 |
| Dec 1, 2025 | 64.61 | 66.00 | 64.50 | 64.59 | 63.19 | -0.03% | 9,632 |
| Nov 30, 2025 | 64.97 | 67.25 | 64.41 | 64.61 | 63.21 | -0.55% | 23,624 |
| Nov 27, 2025 | 65.50 | 67.96 | 63.60 | 64.97 | 63.56 | -0.81% | 26,593 |
| Nov 26, 2025 | 64.42 | 69.50 | 62.13 | 65.50 | 64.08 | 1.68% | 95,474 |
| Nov 25, 2025 | 67.28 | 68.50 | 64.09 | 64.42 | 63.02 | -4.25% | 25,486 |
| Nov 24, 2025 | 67.03 | 67.97 | 67.00 | 67.28 | 65.82 | 0.37% | 12,121 |
| Nov 23, 2025 | 69.15 | 70.00 | 66.02 | 67.03 | 65.57 | -3.07% | 28,501 |
| Nov 20, 2025 | 69.73 | 71.00 | 69.00 | 69.15 | 67.65 | -0.83% | 14,762 |
| Nov 19, 2025 | 70.29 | 71.89 | 69.34 | 69.73 | 68.22 | -0.80% | 52,544 |