Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	22.050	22.050	18.300	22.050	20.714	906
2024-04-22	22.050	22.050	18.790	22.050	20.714	194
2024-04-21	22.050	22.050	19.000	22.050	20.714	761
2024-04-18	22.050	22.050	19.000	22.050	20.714	765
2024-04-17	22.050	22.050	18.570	22.050	20.714	298
2024-04-16	22.050	22.050	18.420	22.050	20.714	2,622
2024-04-15	22.050	22.050	18.200	22.050	20.714	2,003
2024-04-08	22.050	22.050	17.880	22.050	20.714	1,138
2024-04-07	22.050	22.050	18.170	22.050	20.714	129
2024-04-04	22.050	22.050	17.830	22.050	20.714	2,259
2024-04-03	22.050	22.050	17.850	22.050	20.714	130
2024-04-02	22.050	22.050	17.830	22.050	20.714	140
2024-04-01	22.050	22.050	17.820	22.050	20.714	1,103
2024-03-31	22.050	22.050	17.760	22.050	20.714	910
2024-03-28	22.050	22.050	17.710	22.050	20.714	1,174
2024-03-27	22.050	22.050	17.800	22.050	20.714	781
2024-03-26	22.050	22.050	18.000	22.050	20.714	154
2024-03-25	22.050	22.050	17.800	22.050	20.714	620
2024-03-24	22.050	22.050	17.800	22.050	20.714	559
2024-03-21	22.050	22.050	17.710	22.050	20.714	1,664
2024-03-20	22.050	22.050	17.670	22.050	20.714	310
2024-03-19	22.050	22.050	17.650	22.050	20.714	769
2024-03-18	22.050	22.050	18.090	22.050	20.714	2,087
2024-03-17	22.050	22.050	18.070	22.050	20.714	1,655
2024-03-14	22.050	22.050	18.230	22.050	20.714	144
2024-03-13	22.050	22.050	18.010	22.050	20.714	610
2024-03-12	22.050	22.050	18.230	22.050	20.714	315
2024-03-11	22.050	22.050	18.090	22.050	20.714	1,312
2024-03-10	22.050	22.050	18.000	22.050	20.714	2,233
2024-03-07	22.050	22.050	17.660	22.050	20.714	1,543
2024-03-06	22.050	22.050	19.200	22.050	20.714	930
2024-03-05	22.050	22.050	19.230	22.050	20.714	577
2024-03-04	22.050	22.050	19.250	22.050	20.714	549
2024-03-03	22.050	22.050	19.010	22.050	20.714	2,327
2024-02-29	22.050	22.050	19.380	22.050	20.714	970
2024-02-28	22.050	22.050	19.700	22.050	20.714	504
2024-02-27	22.050	22.050	19.700	22.050	20.714	1,125
2024-02-26	22.050	22.050	19.300	22.050	20.714	2,719
2024-02-25	22.050	22.050	19.300	22.050	20.714	9,946
2024-02-22	22.050	22.050	20.500	22.050	20.714	2,442
2024-02-21	22.050	22.050	20.000	22.050	20.714	6,957
2024-02-20	22.050	22.050	19.500	22.050	20.714	5,812
2024-02-19	22.050	22.050	19.500	22.050	20.714	1,992
2024-02-18	22.050	22.050	19.240	22.050	20.714	5,275
2024-02-15	22.050	22.050	19.500	22.050	20.714	3,660
2024-02-14	22.050	22.050	19.020	22.050	20.714	4,424
2024-02-13	22.050	22.050	19.100	22.050	20.714	2,588
2024-02-12	22.050	22.050	19.000	22.050	20.714	6,024
2024-02-11	22.050	22.050	19.000	22.050	20.714	2,625
2024-02-08	22.050	22.050	19.500	22.050	20.714	2,078
2024-02-07	22.050	22.050	19.360	22.050	20.714	1,583
2024-02-06	22.050	22.050	19.140	22.050	20.714	5,375
2024-02-05	22.050	22.050	18.380	22.050	20.714	1,787
2024-02-04	22.050	22.050	18.300	22.050	20.714	5,977
2024-02-01	22.050	22.050	18.000	22.050	20.714	2,850
2024-01-31	22.050	22.050	18.010	22.050	20.714	1,144
2024-01-30	22.050	22.050	20.600	22.050	20.714	2,603
2024-01-29	22.050	22.050	20.700	22.050	20.714	1,043
2024-01-28	22.050	22.220	20.610	22.050	20.714	4,383
2024-01-24	22.050	22.470	20.520	22.050	20.714	4,263

← NewerPage 11 of 21 · 1,213 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.