Cairo Educational Services historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	21.140	21.140	18.070	21.140	19.860	1,104
2024-07-29	21.140	21.140	18.040	21.140	19.860	923
2024-07-28	21.140	21.140	17.570	21.140	19.860	2,914
2024-07-24	21.140	21.140	18.210	21.140	19.860	2,648
2024-07-23	21.140	21.140	18.170	21.140	19.860	723
2024-07-22	18.600	21.140	18.000	21.140	19.860	928
2024-07-21	21.140	21.140	18.000	18.600	17.473	3,584
2024-07-18	21.140	21.140	17.700	21.140	19.860	72
2024-07-17	21.140	21.140	17.510	21.140	19.860	648
2024-07-16	21.140	21.140	16.930	21.140	19.860	2,779
2024-07-15	21.140	21.140	18.000	21.140	19.860	1,863
2024-07-14	21.140	21.140	18.000	21.140	19.860	3,772
2024-07-10	21.140	21.140	18.010	21.140	19.860	211
2024-07-09	21.140	21.140	17.970	21.140	19.860	664
2024-07-08	21.140	21.140	17.990	21.140	19.860	1,530
2024-07-07	21.140	21.140	18.000	21.140	19.860	2,735
2024-07-04	21.140	21.140	17.950	21.140	19.860	3,531
2024-07-03	21.140	21.140	18.120	21.140	19.860	942
2024-07-02	21.140	21.140	18.110	21.140	19.860	1,535
2024-07-01	21.140	21.140	18.100	21.140	19.860	1,236
2024-06-27	21.140	21.140	18.500	21.140	19.860	725
2024-06-26	21.140	21.140	17.850	21.140	19.860	1,601
2024-06-25	21.140	21.140	18.220	21.140	19.860	845
2024-06-24	21.140	21.140	18.220	21.140	19.860	1,969
2024-06-23	21.140	21.140	18.100	21.140	19.860	936
2024-06-13	21.140	21.140	18.020	21.140	19.860	260
2024-06-12	21.140	21.140	17.670	21.140	19.860	642
2024-06-11	21.140	21.140	21.140	21.140	19.860	0
2024-06-10	21.140	21.140	18.010	21.140	19.860	292
2024-06-09	21.140	21.140	18.150	21.140	19.860	414
2024-06-06	21.140	21.140	19.000	21.140	19.860	70
2024-06-05	21.140	21.140	19.030	21.140	19.860	76
2024-06-04	21.140	21.140	19.000	21.140	19.860	456
2024-06-03	21.140	21.140	19.600	21.140	19.860	97
2024-06-02	21.140	21.140	19.600	21.140	19.860	289
2024-05-30	21.140	21.140	20.050	21.140	19.860	76
2024-05-29	21.140	21.140	19.960	21.140	19.860	51
2024-05-28	21.140	21.140	19.890	21.140	19.860	20
2024-05-27	21.140	21.140	19.780	21.140	19.860	281
2024-05-26	21.140	22.000	19.570	21.140	19.860	2,009
2024-05-23	21.140	22.980	20.190	21.140	19.860	627
2024-05-22	22.050	26.440	18.410	21.140	19.860	31,317
2024-05-21	22.050	22.050	18.140	22.050	20.714	388
2024-05-20	22.050	22.050	18.000	22.050	20.714	554
2024-05-19	22.050	22.050	17.640	22.050	20.714	7,675
2024-05-16	22.050	22.050	17.700	22.050	20.714	611
2024-05-15	22.050	22.050	17.890	22.050	20.714	392
2024-05-14	22.050	22.050	17.670	22.050	20.714	932
2024-05-13	22.050	22.050	18.020	22.050	20.714	371
2024-05-12	22.050	22.050	18.120	22.050	20.714	784
2024-05-09	22.050	22.050	18.030	22.050	20.714	652
2024-05-08	22.050	22.050	18.010	22.050	20.714	1,665
2024-05-07	22.050	22.050	18.000	22.050	20.714	2,727
2024-05-02	22.050	22.050	17.700	22.050	20.714	141
2024-05-01	22.050	22.050	22.050	22.050	20.714	3,829
2024-04-30	22.050	22.050	17.650	22.050	20.714	321
2024-04-29	22.050	22.050	17.800	22.050	20.714	199
2024-04-28	22.050	22.050	17.810	22.050	20.714	172
2024-04-24	22.050	22.050	18.000	22.050	20.714	118
2024-04-23	22.050	22.050	18.300	22.050	20.714	906

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-19	1.4000 EGP
2025-02-04	1.2500 EGP
2024-01-17	1.1500 EGP
2023-01-10	1.1500 EGP
2021-12-26	1.0000 EGP
2020-12-30	0.9000 EGP
2019-12-29	0.8000 EGP
2019-01-29	0.7500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.