Cairo For Investment And Real Estate Developments-CIRA Education (EGX:CIRA)
Egypt · Delayed Price · Currency is EGP 14.06
-0.01 (-0.07%)
At close: Sep 10, 2025
EGX:CIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.15 | 14.33 | 14.05 | 14.07 | 14.07 | -0.57% | 159,623 |
| Sep 8, 2025 | 14.36 | 14.39 | 14.13 | 14.15 | 14.15 | -1.46% | 182,478 |
| Sep 7, 2025 | 14.39 | 14.55 | 14.30 | 14.36 | 14.36 | -0.21% | 144,298 |
| Sep 3, 2025 | 14.29 | 14.66 | 14.20 | 14.39 | 14.39 | 0.70% | 742,297 |
| Sep 2, 2025 | 14.08 | 14.35 | 14.07 | 14.29 | 14.29 | 1.49% | 224,547 |
| Sep 1, 2025 | 14.31 | 14.36 | 14.02 | 14.08 | 14.08 | -1.61% | 204,901 |
| Aug 31, 2025 | 14.41 | 14.69 | 14.24 | 14.31 | 14.31 | -0.69% | 355,038 |
| Aug 28, 2025 | 14.05 | 14.47 | 14.15 | 14.41 | 14.41 | 2.56% | 529,012 |
| Aug 27, 2025 | 14.23 | 14.34 | 14.00 | 14.05 | 14.05 | -1.26% | 261,427 |
| Aug 26, 2025 | 14.05 | 14.60 | 13.99 | 14.23 | 14.23 | 1.28% | 1,288,197 |
| Aug 25, 2025 | 14.00 | 14.16 | 14.00 | 14.05 | 14.05 | 0.36% | 93,816 |
| Aug 24, 2025 | 14.09 | 14.19 | 14.00 | 14.00 | 14.00 | -0.64% | 115,340 |
| Aug 21, 2025 | 14.00 | 14.20 | 13.95 | 14.09 | 14.09 | 0.64% | 182,242 |
| Aug 20, 2025 | 14.18 | 14.25 | 14.00 | 14.00 | 14.00 | -1.27% | 255,397 |
| Aug 19, 2025 | 14.21 | 14.26 | 14.10 | 14.18 | 14.18 | -0.21% | 151,533 |
| Aug 18, 2025 | 14.05 | 14.25 | 14.02 | 14.21 | 14.21 | 1.14% | 172,346 |
| Aug 17, 2025 | 13.87 | 14.07 | 13.85 | 14.05 | 14.05 | 1.30% | 342,406 |
| Aug 14, 2025 | 13.95 | 14.00 | 13.80 | 13.87 | 13.87 | -0.57% | 144,094 |
| Aug 13, 2025 | 13.98 | 14.06 | 13.80 | 13.95 | 13.95 | -0.21% | 291,620 |
| Aug 12, 2025 | 13.76 | 14.26 | 13.76 | 13.98 | 13.98 | 1.60% | 2,774,092 |
| Aug 11, 2025 | 13.81 | 13.87 | 13.75 | 13.76 | 13.76 | -0.36% | 135,230 |
| Aug 10, 2025 | 13.85 | 13.89 | 13.70 | 13.81 | 13.81 | -0.29% | 160,853 |
| Aug 7, 2025 | 13.71 | 13.90 | 13.72 | 13.85 | 13.85 | 1.02% | 58,095 |
| Aug 6, 2025 | 13.82 | 13.95 | 13.66 | 13.71 | 13.71 | -0.80% | 156,621 |
| Aug 5, 2025 | 13.86 | 13.95 | 13.75 | 13.82 | 13.82 | -0.29% | 115,500 |
| Aug 4, 2025 | 13.92 | 14.00 | 13.82 | 13.86 | 13.86 | -0.43% | 62,087 |
| Aug 3, 2025 | 13.90 | 14.04 | 13.78 | 13.92 | 13.92 | 0.14% | 78,650 |
| Jul 31, 2025 | 13.68 | 13.95 | 13.67 | 13.90 | 13.90 | 1.61% | 71,226 |
| Jul 30, 2025 | 13.70 | 13.89 | 13.67 | 13.68 | 13.68 | -0.15% | 75,436 |
| Jul 29, 2025 | 13.66 | 13.98 | 13.67 | 13.70 | 13.70 | 0.29% | 73,828 |
| Jul 28, 2025 | 14.05 | 14.11 | 13.50 | 13.66 | 13.66 | -2.78% | 226,902 |
| Jul 27, 2025 | 14.00 | 14.14 | 13.90 | 14.05 | 14.05 | 0.36% | 190,214 |
| Jul 23, 2025 | 14.02 | 14.19 | 14.00 | 14.00 | 14.00 | -0.14% | 382,856 |
| Jul 22, 2025 | 14.12 | 14.22 | 13.94 | 14.02 | 14.02 | -0.71% | 127,607 |
| Jul 21, 2025 | 14.20 | 14.31 | 14.10 | 14.12 | 14.12 | -0.56% | 89,622 |
| Jul 20, 2025 | 14.06 | 14.20 | 13.95 | 14.20 | 14.20 | 1.00% | 485,973 |
| Jul 17, 2025 | 14.00 | 14.10 | 14.00 | 14.06 | 14.06 | 0.43% | 96,153 |
| Jul 16, 2025 | 14.00 | 14.14 | 14.00 | 14.00 | 14.00 | - | 149,743 |
| Jul 15, 2025 | 14.00 | 14.17 | 13.84 | 14.00 | 14.00 | - | 285,315 |
| Jul 14, 2025 | 13.96 | 14.04 | 13.78 | 14.00 | 14.00 | 0.29% | 809,257 |
| Jul 13, 2025 | 14.00 | 14.12 | 13.90 | 13.96 | 13.96 | -0.29% | 302,573 |
| Jul 10, 2025 | 13.91 | 14.07 | 13.85 | 14.00 | 14.00 | 0.65% | 576,480 |
| Jul 9, 2025 | 13.79 | 14.20 | 13.86 | 13.91 | 13.91 | 0.87% | 200,246 |
| Jul 7, 2025 | 13.79 | 13.87 | 13.76 | 13.79 | 13.79 | - | 129,981 |
| Jul 6, 2025 | 13.75 | 13.90 | 13.71 | 13.79 | 13.79 | 0.29% | 93,803 |
| Jul 2, 2025 | 13.71 | 13.95 | 13.70 | 13.75 | 13.75 | 0.29% | 200,404 |
| Jul 1, 2025 | 13.79 | 13.85 | 13.67 | 13.71 | 13.71 | -0.58% | 186,840 |
| Jun 30, 2025 | 13.70 | 13.84 | 13.62 | 13.79 | 13.79 | 0.66% | 450,516 |
| Jun 29, 2025 | 13.63 | 13.83 | 13.60 | 13.70 | 13.70 | 0.51% | 235,618 |
| Jun 25, 2025 | 13.46 | 13.93 | 13.37 | 13.63 | 13.63 | 1.26% | 437,990 |