Cairo For Investment And Real Estate Developments-CIRA Education (EGX:CIRA)
Egypt · Delayed Price · Currency is EGP 15.61
+0.32 (2.09%)
At close: Oct 2, 2025
EGX:CIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 21, 2025 | 14.72 | 14.96 | 14.26 | 14.33 | 14.33 | -2.65% | 502,137 |
| Sep 18, 2025 | 15.00 | 15.25 | 14.70 | 14.72 | 14.72 | -1.87% | 1,226,668 |
| Sep 17, 2025 | 14.21 | 15.55 | 14.14 | 15.00 | 15.00 | 5.56% | 4,280,771 |
| Sep 16, 2025 | 14.25 | 14.39 | 13.85 | 14.21 | 14.21 | -0.28% | 427,239 |
| Sep 15, 2025 | 13.90 | 14.29 | 13.90 | 14.25 | 14.25 | 2.52% | 490,594 |
| Sep 14, 2025 | 14.03 | 14.14 | 13.85 | 13.90 | 13.90 | -0.93% | 166,691 |
| Sep 11, 2025 | 14.06 | 14.15 | 14.01 | 14.03 | 14.03 | -0.21% | 72,326 |
| Sep 10, 2025 | 14.07 | 14.18 | 14.01 | 14.06 | 14.06 | -0.07% | 90,518 |
| 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 |