EGX:CAED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	32.90	34.99	31.75	32.49	32.49	-1.25%	83,394
Jun 23, 2025	35.02	36.99	32.42	32.90	32.90	-6.05%	55,772
Jun 22, 2025	31.51	37.81	29.85	35.02	35.02	11.14%	194,549
Jun 19, 2025	34.75	39.99	31.04	31.51	31.51	-9.32%	181,859
Jun 18, 2025	28.96	34.75	29.70	34.75	34.75	19.99%	111,617
Jun 17, 2025	28.96	30.30	28.96	28.96	28.96	-	1,182
Jun 16, 2025	28.96	30.40	29.02	28.96	28.96	-	7,089
Jun 15, 2025	30.46	29.50	28.70	28.96	28.96	-4.92%	11,785
Jun 12, 2025	30.46	29.51	29.50	30.46	30.46	-	176
Jun 11, 2025	30.46	30.00	29.60	30.46	30.46	-	5,774
Jun 10, 2025	30.46	30.39	29.40	30.46	30.46	-	2,385
Jun 4, 2025	30.46	30.00	29.27	30.46	30.46	-	4,364
Jun 3, 2025	30.46	30.00	29.10	30.46	30.46	-	1,274
Jun 2, 2025	30.46	29.87	29.20	30.46	30.46	-	735
Jun 1, 2025	30.46	29.90	29.10	30.46	30.46	-	617
May 29, 2025	30.46	29.90	29.04	30.46	30.46	-	1,466
May 28, 2025	30.46	29.97	29.40	30.46	30.46	-	1,377
May 27, 2025	30.46	30.00	29.50	30.46	30.46	-	5,567
May 26, 2025	30.46	30.00	29.35	30.46	30.46	-	4,217
May 25, 2025	30.46	29.98	29.03	30.46	30.46	-	575
May 22, 2025	30.46	29.97	29.10	30.46	30.46	-	2,237
May 21, 2025	30.46	29.98	29.33	30.46	30.46	-	2,511
May 20, 2025	30.46	29.94	29.31	30.46	30.46	-	4,218
May 19, 2025	30.46	30.23	29.13	30.46	30.46	-	1,367