Cairo Educational Services SAE (EGX:CAED)
Egypt · Delayed Price · Currency is EGP 64.92
+0.33 (0.51%)
At close: Dec 2, 2025
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |