EGX:CAED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	71.32	72.00	71.01	71.39	71.39	0.10%	29,725
Jun 3, 2026	72.54	73.49	71.11	71.32	71.32	-1.68%	34,705
Jun 2, 2026	73.00	74.00	72.50	72.54	72.54	-0.63%	58,149
Jun 1, 2026	73.43	74.77	72.80	73.00	73.00	-0.59%	58,650
May 25, 2026	74.30	74.99	73.02	73.43	73.43	-1.17%	29,806
May 24, 2026	74.63	75.78	73.00	74.30	74.30	-0.44%	69,082
May 21, 2026	73.02	79.87	70.41	74.63	74.63	2.20%	268,865
May 20, 2026	75.15	76.98	72.72	73.02	73.02	-2.83%	46,385
May 19, 2026	74.37	78.20	73.25	75.15	75.15	1.05%	100,292
May 18, 2026	75.02	77.00	72.30	74.37	74.37	-0.87%	140,066
May 17, 2026	76.60	77.98	75.00	75.02	75.02	-2.06%	80,625
May 14, 2026	78.65	82.00	76.25	76.60	76.60	-2.61%	225,380
May 13, 2026	80.54	84.90	77.30	78.65	78.65	-2.35%	260,558
May 12, 2026	81.66	89.99	77.80	80.54	80.54	-1.37%	707,043
May 11, 2026	75.72	87.00	77.15	81.66	81.66	7.84%	839,897
May 10, 2026	66.05	76.99	66.56	75.72	75.72	14.64%	531,226
May 6, 2026	62.97	69.70	64.49	66.05	66.05	4.89%	326,506
May 5, 2026	61.57	63.80	61.60	62.97	62.97	2.27%	56,855
May 4, 2026	64.91	65.85	61.05	61.57	61.57	-5.15%	69,415
May 3, 2026	63.69	66.90	63.99	64.91	64.91	1.92%	102,549
Apr 30, 2026	61.43	66.99	61.35	63.69	63.69	3.68%	252,641
Apr 29, 2026	61.36	62.40	61.10	61.43	61.43	0.11%	16,828
Apr 28, 2026	60.74	63.90	60.51	61.36	61.36	1.02%	112,067
Apr 27, 2026	60.67	61.43	60.60	60.74	60.74	0.12%	9,337
Apr 26, 2026	60.45	61.00	60.06	60.67	60.67	0.36%	19,326
Apr 23, 2026	59.38	61.37	59.16	60.45	60.45	1.80%	26,022
Apr 22, 2026	60.46	61.66	59.31	59.38	59.38	-1.79%	36,577
Apr 21, 2026	58.54	62.25	58.54	60.46	60.46	3.28%	81,289
Apr 20, 2026	59.97	60.20	58.50	58.54	58.54	-2.38%	35,042
Apr 19, 2026	60.01	60.85	59.62	59.97	59.97	-0.07%	18,925
Apr 16, 2026	59.21	60.37	59.41	60.01	60.01	1.35%	18,818
Apr 15, 2026	60.02	60.99	59.15	59.21	59.21	-1.35%	68,583
Apr 14, 2026	59.98	62.69	60.00	60.02	60.02	0.07%	62,036
Apr 9, 2026	59.70	63.50	59.84	59.98	59.98	0.47%	80,958
Apr 8, 2026	63.05	63.80	59.70	59.70	59.70	-5.31%	128,106
Apr 7, 2026	55.26	66.27	55.35	63.05	63.05	14.10%	697,539
Apr 6, 2026	53.62	55.80	53.32	55.26	55.26	3.06%	39,720
Apr 5, 2026	53.82	54.00	53.11	53.62	53.62	-0.37%	8,813
Apr 2, 2026	53.82	53.99	52.83	53.82	53.82	-	5,174
Apr 1, 2026	52.50	54.30	52.82	53.82	53.82	2.51%	15,476
Mar 31, 2026	53.04	53.29	52.01	52.50	52.50	-1.02%	10,332
Mar 30, 2026	53.92	54.00	52.50	53.04	53.04	-1.63%	13,632
Mar 29, 2026	54.34	54.96	53.75	53.92	53.92	-0.77%	11,508
Mar 26, 2026	54.24	55.79	54.15	54.34	54.34	0.18%	52,077
Mar 25, 2026	53.89	54.69	53.75	54.24	54.24	0.65%	12,583
Mar 24, 2026	54.14	54.67	53.75	53.89	53.89	-0.46%	22,256
Mar 18, 2026	54.14	54.69	53.56	54.14	54.14	-	4,781
Mar 17, 2026	53.93	54.80	53.93	54.14	54.14	0.39%	6,236
Mar 16, 2026	55.00	55.00	53.70	53.93	53.93	-1.95%	10,079
Mar 15, 2026	55.08	55.99	54.17	55.00	55.00	-0.15%	11,616