EGX:CAED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	54.51	56.49	54.62	55.08	55.08	1.05%	24,482
Mar 11, 2026	53.72	59.89	53.70	54.51	54.51	1.47%	107,484
Mar 10, 2026	53.03	55.75	53.00	53.72	53.72	1.30%	58,794
Mar 9, 2026	54.03	54.96	53.00	53.03	53.03	-1.85%	27,017
Mar 8, 2026	54.22	54.60	53.76	54.03	54.03	-0.35%	13,617
Mar 5, 2026	53.88	56.00	54.03	54.22	54.22	0.63%	21,632
Mar 4, 2026	55.12	55.80	53.53	53.88	53.88	-2.25%	23,537
Mar 3, 2026	57.81	58.00	55.01	55.12	55.12	-4.65%	34,931
Mar 2, 2026	53.94	58.99	53.00	57.81	57.81	7.17%	75,932
Mar 1, 2026	57.87	55.00	51.50	53.94	53.94	-6.79%	52,653
Feb 26, 2026	59.01	59.00	56.30	57.87	57.87	-1.93%	14,276
Feb 25, 2026	61.12	62.00	58.22	59.01	59.01	-3.45%	36,097
Feb 24, 2026	63.68	65.48	61.08	61.12	61.12	-4.02%	79,153
Feb 23, 2026	61.60	64.00	61.00	63.68	63.68	3.38%	70,658
Feb 22, 2026	62.71	64.80	61.50	61.60	61.60	-1.77%	26,314
Feb 19, 2026	60.73	68.00	61.11	62.71	62.71	3.26%	221,671
Feb 18, 2026	61.71	62.80	60.25	60.73	60.73	-1.59%	32,527
Feb 17, 2026	61.48	62.98	61.06	61.71	61.71	0.37%	5,874
Feb 16, 2026	61.69	62.50	61.02	61.48	61.48	-0.34%	8,165
Feb 15, 2026	61.37	62.90	61.00	61.69	61.69	0.52%	33,589
Feb 12, 2026	62.83	62.80	61.01	61.37	61.37	-2.32%	27,264
Feb 11, 2026	63.71	64.00	62.50	62.83	62.83	-1.38%	18,283
Feb 10, 2026	63.53	64.80	63.36	63.71	63.71	0.28%	21,906
Feb 9, 2026	63.66	64.49	63.33	63.53	63.53	-0.20%	9,429
Feb 8, 2026	64.44	65.00	63.62	63.66	63.66	-1.21%	18,259