Cairo Educational Services SAE (EGX:CAED)
Egypt · Delayed Price · Currency is EGP 84.09
-7.71 (-8.40%)
At close: Oct 22, 2026
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 91.80 | 92.50 | 83.00 | 84.09 | 84.09 | -8.40% | 100,067 |
| Oct 21, 2026 | 94.16 | 96.05 | 90.10 | 91.80 | 91.80 | -2.51% | 39,218 |
| Oct 20, 2026 | 93.69 | 97.00 | 93.02 | 94.16 | 94.16 | 0.50% | 64,989 |
| Oct 19, 2026 | 96.95 | 97.99 | 90.01 | 93.69 | 93.69 | -3.36% | 143,857 |
| Oct 18, 2026 | 104.41 | 107.18 | 95.02 | 96.95 | 96.95 | -7.14% | 65,984 |
| Oct 15, 2026 | 106.29 | 107.99 | 104.00 | 104.41 | 104.41 | -1.77% | 33,452 |
| Oct 14, 2026 | 104.22 | 110.00 | 100.61 | 106.29 | 106.29 | 1.99% | 81,159 |
| Oct 13, 2026 | 107.73 | 110.00 | 95.00 | 104.22 | 104.22 | -3.26% | 92,033 |
| Oct 12, 2026 | 111.16 | 112.85 | 107.01 | 107.73 | 107.73 | -3.09% | 58,893 |
| Oct 11, 2026 | 117.28 | 118.45 | 110.50 | 111.16 | 111.16 | -5.22% | 36,065 |
| Oct 7, 2026 | 121.24 | 122.72 | 117.01 | 117.28 | 117.28 | -3.27% | 61,596 |
| Oct 6, 2026 | 123.11 | 125.00 | 121.00 | 121.24 | 121.24 | -1.52% | 43,894 |
| Oct 5, 2026 | 123.57 | 129.00 | 120.20 | 123.11 | 123.11 | -0.37% | 106,893 |
| Oct 4, 2026 | 122.16 | 130.00 | 123.12 | 123.57 | 123.57 | 1.15% | 81,629 |
| Oct 1, 2026 | 113.25 | 124.00 | 113.50 | 122.16 | 122.16 | 7.87% | 171,676 |
| Sep 30, 2026 | 112.00 | 116.98 | 109.01 | 113.25 | 113.25 | 1.12% | 65,682 |
| Sep 29, 2026 | 103.89 | 118.80 | 105.03 | 112.00 | 112.00 | 7.81% | 140,514 |
| Sep 28, 2026 | 113.58 | 117.00 | 103.10 | 103.89 | 103.89 | -8.53% | 54,175 |
| Sep 27, 2026 | 116.76 | 121.80 | 113.00 | 113.58 | 113.58 | -2.72% | 26,436 |
| Sep 24, 2026 | 120.90 | 123.00 | 112.01 | 116.76 | 116.76 | -3.42% | 59,953 |
| Sep 23, 2026 | 124.46 | 126.00 | 117.00 | 120.90 | 120.90 | -2.86% | 27,123 |
| Sep 22, 2026 | 125.14 | 127.00 | 123.88 | 124.46 | 124.46 | -0.54% | 36,977 |
| Sep 21, 2026 | 129.31 | 132.80 | 122.60 | 125.14 | 125.14 | -3.22% | 66,572 |
| Sep 20, 2026 | 129.27 | 136.90 | 129.00 | 129.31 | 129.31 | 0.03% | 87,140 |
| Sep 17, 2026 | 128.03 | 134.90 | 126.50 | 129.27 | 129.27 | 0.97% | 64,855 |
| Sep 16, 2026 | 130.12 | 133.95 | 125.00 | 128.03 | 128.03 | -1.61% | 95,276 |
| Sep 15, 2026 | 136.25 | 145.80 | 130.00 | 130.12 | 130.12 | -4.50% | 260,862 |
| Sep 14, 2026 | 128.14 | 150.99 | 131.00 | 136.25 | 136.25 | 6.33% | 945,929 |
| Sep 13, 2026 | 129.59 | 133.99 | 127.06 | 128.14 | 128.14 | -1.12% | 114,177 |
| Sep 10, 2026 | 125.86 | 143.50 | 125.86 | 129.59 | 129.59 | 2.96% | 327,386 |
| Sep 9, 2026 | 136.82 | 138.00 | 123.56 | 125.86 | 125.86 | -8.01% | 245,433 |
| Sep 8, 2026 | 143.02 | 147.90 | 135.00 | 136.82 | 136.82 | -4.34% | 83,157 |
| Sep 7, 2026 | 143.11 | 148.50 | 142.20 | 143.02 | 143.02 | -0.06% | 66,904 |
| Sep 6, 2026 | 140.24 | 152.00 | 140.22 | 143.11 | 143.11 | 2.05% | 147,215 |
| Sep 3, 2026 | 141.29 | 145.00 | 140.10 | 140.24 | 140.24 | -0.74% | 58,178 |
| Sep 2, 2026 | 142.38 | 152.00 | 140.01 | 141.29 | 141.29 | -0.77% | 149,083 |
| Sep 1, 2026 | 140.97 | 147.00 | 140.67 | 142.38 | 142.38 | 1.00% | 61,534 |
| Aug 31, 2026 | 144.05 | 148.94 | 140.12 | 140.97 | 140.97 | -2.14% | 64,578 |
| Aug 30, 2026 | 149.95 | 151.10 | 144.00 | 144.05 | 144.05 | -3.93% | 103,465 |
| Aug 26, 2026 | 152.29 | 154.31 | 146.22 | 149.95 | 149.95 | -1.54% | 103,332 |
| Aug 25, 2026 | 153.08 | 173.00 | 152.00 | 152.29 | 152.29 | -0.52% | 270,651 |
| Aug 24, 2026 | 166.81 | 168.89 | 151.16 | 153.08 | 153.08 | -8.23% | 126,904 |
| Aug 23, 2026 | 164.93 | 181.00 | 160.00 | 166.81 | 166.81 | 1.14% | 204,382 |
| Aug 20, 2026 | 168.01 | 181.00 | 160.00 | 164.93 | 164.93 | -1.83% | 304,333 |
| Aug 19, 2026 | 154.94 | 185.70 | 141.22 | 168.01 | 168.01 | 8.44% | 1,032,095 |
| Aug 18, 2026 | 129.15 | 154.98 | 131.74 | 154.94 | 154.94 | 19.97% | 883,921 |
| Aug 17, 2026 | 127.01 | 133.30 | 127.55 | 129.15 | 129.15 | 1.68% | 131,858 |
| Aug 16, 2026 | 126.66 | 130.90 | 126.66 | 127.01 | 127.01 | 0.28% | 87,791 |
| Aug 13, 2026 | 128.93 | 136.49 | 126.01 | 126.66 | 126.66 | -1.76% | 227,175 |
| Aug 12, 2026 | 121.01 | 140.00 | 122.00 | 128.93 | 128.93 | 6.54% | 536,261 |