Cairo For Investment And Real Estate Developments-CIRA Education (EGX:CIRA)
Egypt · Delayed Price · Currency is EGP 18.66
-0.14 (-0.74%)
At close: Dec 2, 2025
EGX:CIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.54 | 18.99 | 18.52 | 18.80 | 18.80 | 1.40% | 164,061 |
| Nov 30, 2025 | 18.05 | 18.90 | 18.06 | 18.54 | 18.54 | 2.71% | 161,686 |
| Nov 27, 2025 | 18.03 | 18.10 | 17.90 | 18.05 | 18.05 | 0.11% | 43,234 |
| Nov 26, 2025 | 17.96 | 18.10 | 17.56 | 18.03 | 18.03 | 0.39% | 78,909 |
| Nov 25, 2025 | 18.19 | 18.48 | 17.51 | 17.96 | 17.96 | -1.26% | 146,148 |
| Nov 24, 2025 | 18.18 | 18.55 | 18.00 | 18.19 | 18.19 | 0.06% | 79,575 |
| Nov 23, 2025 | 18.29 | 18.58 | 18.13 | 18.18 | 18.18 | -0.60% | 56,509 |
| Nov 20, 2025 | 18.56 | 18.91 | 18.01 | 18.29 | 18.29 | -1.45% | 83,329 |
| Nov 19, 2025 | 18.91 | 19.39 | 18.41 | 18.56 | 18.56 | -1.85% | 162,126 |
| Nov 18, 2025 | 18.26 | 19.99 | 18.59 | 18.91 | 18.91 | 3.56% | 574,671 |
| Nov 17, 2025 | 18.33 | 18.69 | 18.00 | 18.26 | 18.26 | -0.38% | 153,473 |
| Nov 16, 2025 | 18.40 | 18.75 | 18.08 | 18.33 | 18.33 | -0.38% | 113,219 |
| Nov 13, 2025 | 18.70 | 19.00 | 18.40 | 18.40 | 18.40 | -1.60% | 122,343 |
| Nov 12, 2025 | 18.95 | 19.27 | 18.62 | 18.70 | 18.70 | -1.32% | 108,632 |
| Nov 11, 2025 | 19.05 | 19.30 | 18.90 | 18.95 | 18.95 | -0.52% | 144,798 |
| Nov 10, 2025 | 19.00 | 19.30 | 18.81 | 19.05 | 19.05 | 0.26% | 180,078 |
| Nov 9, 2025 | 18.72 | 19.30 | 18.62 | 19.00 | 19.00 | 1.50% | 264,515 |
| Nov 6, 2025 | 18.56 | 18.94 | 18.25 | 18.72 | 18.72 | 0.86% | 221,358 |
| Nov 5, 2025 | 18.68 | 19.08 | 18.51 | 18.56 | 18.56 | -0.64% | 167,907 |
| Nov 4, 2025 | 19.07 | 19.19 | 18.63 | 18.68 | 18.68 | -2.05% | 264,959 |
| Nov 3, 2025 | 18.90 | 19.33 | 18.63 | 19.07 | 19.07 | 0.90% | 257,607 |
| Nov 2, 2025 | 19.01 | 19.35 | 18.62 | 18.90 | 18.90 | -0.58% | 198,426 |
| Oct 30, 2025 | 18.99 | 19.36 | 18.80 | 19.01 | 19.01 | 0.11% | 316,426 |
| Oct 29, 2025 | 19.11 | 19.15 | 18.61 | 18.99 | 18.99 | -0.63% | 115,221 |
| Oct 28, 2025 | 19.70 | 19.79 | 18.62 | 19.11 | 19.11 | -2.99% | 547,113 |
| Oct 27, 2025 | 20.00 | 19.99 | 19.50 | 19.70 | 19.70 | -1.50% | 178,971 |
| Oct 26, 2025 | 19.93 | 20.20 | 19.63 | 20.00 | 20.00 | 0.35% | 575,895 |
| Oct 23, 2025 | 20.00 | 20.68 | 19.60 | 19.93 | 19.93 | -0.35% | 543,970 |
| Oct 22, 2025 | 19.32 | 20.33 | 19.00 | 20.00 | 20.00 | 3.52% | 1,040,416 |
| Oct 21, 2025 | 19.52 | 19.58 | 18.80 | 19.32 | 19.32 | -1.02% | 569,131 |
| Oct 20, 2025 | 19.70 | 19.88 | 18.69 | 19.52 | 19.52 | -0.91% | 617,560 |
| Oct 19, 2025 | 18.30 | 20.00 | 18.22 | 19.70 | 19.70 | 7.65% | 1,854,994 |
| Oct 16, 2025 | 17.81 | 18.50 | 17.73 | 18.30 | 18.30 | 2.75% | 1,045,914 |
| Oct 15, 2025 | 17.96 | 18.19 | 17.67 | 17.81 | 17.81 | -0.84% | 872,903 |
| Oct 14, 2025 | 18.21 | 18.42 | 17.82 | 17.96 | 17.96 | -1.37% | 1,434,938 |
| Oct 13, 2025 | 16.90 | 18.99 | 16.80 | 18.21 | 18.21 | 7.75% | 4,016,879 |
| Oct 12, 2025 | 16.47 | 17.25 | 16.32 | 16.90 | 16.90 | 2.61% | 2,057,969 |
| Oct 8, 2025 | 16.09 | 16.65 | 15.90 | 16.47 | 16.47 | 2.36% | 1,088,646 |
| Oct 7, 2025 | 15.99 | 16.40 | 15.80 | 16.09 | 16.09 | 0.63% | 833,729 |
| Oct 6, 2025 | 16.00 | 16.22 | 15.71 | 15.99 | 15.99 | -0.06% | 550,340 |
| Oct 5, 2025 | 15.61 | 16.15 | 15.61 | 16.00 | 16.00 | 2.50% | 1,212,737 |
| Oct 2, 2025 | 15.29 | 15.97 | 15.17 | 15.61 | 15.61 | 2.09% | 1,894,968 |
| Oct 1, 2025 | 14.95 | 15.93 | 15.10 | 15.29 | 15.29 | 2.27% | 2,410,433 |
| Sep 30, 2025 | 14.50 | 15.45 | 14.69 | 14.95 | 14.95 | 3.10% | 2,142,029 |
| Sep 29, 2025 | 14.24 | 14.62 | 14.30 | 14.50 | 14.50 | 1.83% | 618,914 |
| Sep 28, 2025 | 14.40 | 14.55 | 14.11 | 14.24 | 14.24 | -1.11% | 329,427 |
| Sep 25, 2025 | 14.30 | 14.74 | 14.23 | 14.40 | 14.40 | 0.70% | 638,162 |
| Sep 24, 2025 | 13.94 | 14.40 | 13.93 | 14.30 | 14.30 | 2.58% | 542,243 |
| Sep 23, 2025 | 14.19 | 14.30 | 13.94 | 13.94 | 13.94 | -1.76% | 219,958 |
| Sep 22, 2025 | 14.33 | 14.49 | 14.04 | 14.19 | 14.19 | -0.98% | 463,262 |