Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.050	22.050	21.000	22.050	20.714	1,349
2024-01-22	22.050	22.250	21.350	22.050	20.714	1,476
2024-01-21	23.100	23.100	21.000	22.050	20.714	328,717
2024-01-18	23.100	23.100	21.000	23.100	21.701	5,273
2024-01-17	22.540	24.500	20.000	23.100	21.701	35,126
2024-01-16	23.230	23.710	20.020	22.540	20.094	22,696
2024-01-15	22.070	25.000	22.070	23.230	20.710	27,367
2024-01-14	18.610	22.320	18.610	22.070	19.675	20,469
2024-01-11	18.610	22.330	18.500	18.610	16.591	13,439
2024-01-10	15.580	18.690	15.580	18.610	16.591	16,203
2024-01-09	15.580	18.670	15.580	15.580	13.890	11,303
2024-01-08	15.580	18.550	15.580	15.580	13.890	6,067
2024-01-04	15.580	17.150	15.580	15.580	13.890	1,800
2024-01-03	15.580	15.580	15.580	15.580	13.890	0
2024-01-02	15.580	15.600	15.580	15.580	13.890	59
2023-12-31	15.580	16.000	15.580	15.580	13.890	157
2023-12-28	15.580	15.580	15.580	15.580	13.890	0
2023-12-27	15.580	15.580	15.580	15.580	13.890	0
2023-12-26	15.580	15.580	15.580	15.580	13.890	0
2023-12-25	15.580	16.870	15.580	15.580	13.890	59
2023-12-24	15.580	16.880	15.580	15.580	13.890	100
2023-12-21	15.580	15.580	15.580	15.580	13.890	0
2023-12-20	15.580	16.950	15.580	15.580	13.890	549
2023-12-19	15.580	15.660	15.580	15.580	13.890	747
2023-12-18	15.580	16.970	15.580	15.580	13.890	84
2023-12-17	15.580	15.580	15.580	15.580	13.890	0
2023-12-14	15.580	15.580	15.580	15.580	13.890	0
2023-12-13	15.580	15.580	15.510	15.580	13.890	1
2023-12-12	15.580	15.580	15.580	15.580	13.890	0
2023-12-11	15.580	16.990	15.580	15.580	13.890	135
2023-12-10	15.580	15.580	15.570	15.580	13.890	20
2023-12-07	15.580	15.580	15.500	15.580	13.890	2
2023-12-06	15.580	16.980	15.580	15.580	13.890	2,447
2023-12-05	15.580	16.590	15.580	15.580	13.890	73
2023-12-04	15.580	16.590	15.580	15.580	13.890	92
2023-12-03	15.580	16.590	15.500	15.580	13.890	51
2023-11-30	15.580	15.600	15.500	15.580	13.890	9
2023-11-29	15.580	16.660	15.500	15.580	13.890	62
2023-11-28	15.580	16.730	15.510	15.580	13.890	2,101
2023-11-27	15.580	15.580	15.580	15.580	13.890	0
2023-11-26	15.580	16.000	15.580	15.580	13.890	1,009
2023-11-23	15.580	16.800	15.580	15.580	13.890	709
2023-11-22	15.580	16.000	15.580	15.580	13.890	537
2023-11-21	15.580	15.990	15.580	15.580	13.890	1
2023-11-20	15.580	15.990	15.500	15.580	13.890	2,207
2023-11-19	15.580	15.580	14.060	15.580	13.890	180
2023-11-16	15.580	15.580	14.550	15.580	13.890	108
2023-11-15	15.580	15.580	14.060	15.580	13.890	206
2023-11-14	15.580	15.580	15.580	15.580	13.890	0
2023-11-13	15.580	15.580	15.580	15.580	13.890	0
2023-11-12	15.580	15.580	14.980	15.580	13.890	490
2023-11-09	15.580	15.580	15.580	15.580	13.890	0
2023-11-08	15.580	15.580	15.580	15.580	13.890	0
2023-11-07	15.580	15.580	15.580	15.580	13.890	0
2023-11-06	15.580	15.580	15.580	15.580	13.890	0
2023-11-05	15.580	15.580	14.010	15.580	13.890	117
2023-11-02	15.580	15.580	14.110	15.580	13.890	305
2023-11-01	15.580	15.580	14.100	15.580	13.890	250
2023-10-31	15.580	15.580	15.000	15.580	13.890	290
2023-10-30	15.580	15.580	14.950	15.580	13.890	1,147

← NewerPage 12 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.