Cairo Educational Services SAE (EGX:CAED)
Egypt · Delayed Price · Currency is EGP 110.05
+1.15 (1.06%)
At close: Nov 12, 2026
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 108.90 | 115.00 | 109.00 | 110.05 | 110.05 | 1.06% | 407,692 |
| Nov 11, 2026 | 108.00 | 110.98 | 101.00 | 108.90 | 108.90 | 0.83% | 306,032 |
| Nov 10, 2026 | 100.50 | 116.00 | 100.30 | 108.00 | 108.00 | 7.46% | 990,052 |
| Nov 9, 2026 | 97.51 | 104.90 | 98.60 | 100.50 | 100.50 | 3.07% | 292,145 |
| Nov 8, 2026 | 99.53 | 103.96 | 94.36 | 97.51 | 97.51 | -2.03% | 236,239 |
| Nov 5, 2026 | 102.64 | 108.00 | 99.00 | 99.53 | 99.53 | -3.03% | 327,322 |
| Nov 4, 2026 | 99.24 | 111.99 | 100.75 | 102.64 | 102.64 | 3.43% | 530,731 |
| Nov 3, 2026 | 82.70 | 99.24 | 83.00 | 99.24 | 99.24 | 20.00% | 698,226 |
| Nov 2, 2026 | 87.04 | 88.00 | 75.10 | 82.70 | 82.70 | -4.99% | 99,543 |
| Nov 1, 2026 | 89.66 | 89.40 | 86.00 | 87.04 | 87.04 | -2.92% | 76,889 |
| Oct 29, 2026 | 86.96 | 91.99 | 86.02 | 89.66 | 89.66 | 3.10% | 132,516 |
| Oct 28, 2026 | 79.60 | 92.00 | 80.01 | 86.96 | 86.96 | 9.25% | 289,414 |
| Oct 27, 2026 | 69.21 | 81.80 | 69.00 | 79.60 | 79.60 | 15.01% | 166,431 |
| Oct 26, 2026 | 70.79 | 72.85 | 64.00 | 69.21 | 69.21 | -2.23% | 113,765 |
| Oct 25, 2026 | 84.09 | 85.00 | 70.00 | 70.79 | 70.79 | -15.82% | 79,779 |
| 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 |