Cairo Educational Services SAE (EGX:CAED)
Egypt flag Egypt · Delayed Price · Currency is EGP
81.05
+3.05 (3.91%)
At close: Oct 19, 2025

EGX:CAED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202576.8678.0074.8075.0475.04-2.37%63,286
Oct 22, 202575.9579.8070.0176.8676.861.20%219,794
Oct 21, 202577.7278.4075.5575.9575.95-2.28%115,966
Oct 20, 202581.0583.5077.0377.7277.72-4.11%228,748
Oct 19, 202578.0085.6678.0081.0581.053.91%428,096
Oct 16, 202573.5281.9674.0078.0078.006.09%633,793
Oct 15, 202573.5678.8073.0373.5273.52-0.05%181,732
Oct 14, 202574.9478.0073.2073.5673.56-1.84%87,039
Oct 13, 202576.8081.4074.6174.9474.94-2.42%310,050
Oct 12, 202571.8383.9869.0476.8076.806.92%761,226
Oct 8, 202572.1674.1071.0071.8371.83-0.46%115,183
Oct 7, 202573.8676.4371.6372.1672.16-2.30%162,954
Oct 6, 202572.4979.0068.0073.8673.861.89%491,914
Oct 5, 202575.9776.9071.0072.4972.49-4.58%191,142
Oct 2, 202576.9981.9472.0075.9775.97-1.32%284,577
Oct 1, 202571.6084.0070.0076.9976.997.53%794,925
Sep 30, 202562.0174.4164.2071.6071.6015.47%843,566
Sep 29, 202551.6862.0152.6562.0162.0119.99%726,045
Sep 28, 202553.2554.5051.5051.6851.68-2.95%135,744
Sep 25, 202552.6159.0052.7053.2553.251.22%581,036
Sep 24, 202550.0257.5049.1152.6152.615.18%655,843
Sep 23, 202553.2254.1049.0050.0250.02-6.01%216,967
Sep 22, 202552.0758.5051.6053.2253.222.21%233,202
Sep 21, 202558.4461.9051.2152.0752.07-10.90%179,428
Sep 18, 202560.0068.0058.1158.4458.44-2.60%684,544
Sep 17, 202554.7364.0051.2160.0060.009.63%1,092,855
Sep 16, 202546.3855.6543.0154.7354.7318.00%786,737
Sep 15, 202539.5647.4739.9746.3846.3817.24%532,452
Sep 14, 202539.1142.0038.0439.5639.561.15%54,653
Sep 11, 202539.1139.8738.3139.1139.11-5,137
Sep 10, 202539.3440.7038.5939.1139.11-0.58%8,292
Sep 9, 202539.3439.4638.5339.3439.34-6,184
Sep 8, 202539.3439.8038.5039.3439.34-3,519
Sep 7, 202539.3439.9039.0039.3439.34-6,430
Sep 3, 202540.4341.8039.0839.3439.34-2.70%25,076
Sep 2, 202541.1142.7039.0040.4340.43-1.65%37,557
Sep 1, 202540.8944.6540.0041.1141.110.54%23,827
Aug 31, 202542.4142.4140.4740.8940.89-3.58%16,323
Aug 28, 202542.6544.2840.5542.4142.41-0.56%15,218
Aug 27, 202542.3243.9642.4142.6542.650.78%8,343
Aug 26, 202542.0345.0042.0342.3242.320.69%38,894
Aug 25, 202542.2943.7141.8542.0342.03-0.61%15,782
Aug 24, 202543.1043.8841.5042.2942.29-1.88%14,798
Aug 21, 202542.1045.0042.4043.1043.102.38%35,474
Aug 20, 202545.2945.8841.6742.1042.10-7.04%32,263
Aug 19, 202542.5246.8041.0045.2945.296.51%132,730
Aug 18, 202539.0145.0038.7542.5242.529.00%174,561
Aug 17, 202539.3140.0038.6039.0139.01-0.76%24,298
Aug 14, 202538.1940.3937.5039.3139.312.93%40,073
Aug 13, 202538.1839.3937.8038.1938.190.03%13,309