Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	15.580	17.440	13.650	15.580	13.890	312
2023-04-27	15.580	17.440	13.270	15.580	13.890	88
2023-04-26	15.580	17.450	12.510	15.580	13.890	1,187
2023-04-19	15.580	17.380	15.580	15.580	13.890	180
2023-04-18	15.580	15.580	14.000	15.580	13.890	30
2023-04-13	15.580	15.580	12.510	15.580	13.890	439
2023-04-12	15.580	15.580	13.500	15.580	13.890	1
2023-04-11	15.580	15.580	15.580	15.580	13.890	0
2023-04-10	15.580	15.580	15.580	15.580	13.890	0
2023-04-09	15.580	15.610	13.500	15.580	13.890	547
2023-04-06	15.580	15.580	15.580	15.580	13.890	0
2023-04-05	15.580	15.580	15.580	15.580	13.890	0
2023-04-04	15.580	15.580	15.580	15.580	13.890	0
2023-04-03	15.580	15.580	14.550	15.580	13.890	10,048
2023-04-02	15.580	15.580	14.520	15.580	13.890	34
2023-03-30	15.580	15.580	14.510	15.580	13.890	1
2023-03-29	15.580	15.580	15.580	15.580	13.890	0
2023-03-28	15.580	15.580	15.580	15.580	13.890	0
2023-03-27	15.580	15.580	15.580	15.580	13.890	0
2023-03-26	15.580	17.000	15.580	15.580	13.890	10
2023-03-23	15.580	17.000	15.580	15.580	13.890	20
2023-03-22	15.580	15.580	15.580	15.580	13.890	276,463
2023-03-21	15.580	15.580	15.580	15.580	13.890	200,000
2023-03-20	15.580	17.450	15.580	15.580	13.890	2
2023-03-19	15.580	17.450	15.580	15.580	13.890	116
2023-03-16	15.580	17.490	14.510	15.580	13.890	66
2023-03-15	15.580	15.580	15.580	15.580	13.890	0
2023-03-14	15.580	15.580	15.580	15.580	13.890	0
2023-03-13	15.580	17.500	14.010	15.580	13.890	56
2023-03-12	15.580	17.000	15.580	15.580	13.890	92
2023-03-09	15.580	15.580	15.580	15.580	13.890	0
2023-03-08	15.580	17.500	15.580	15.580	13.890	102
2023-03-07	15.580	17.500	15.580	15.580	13.890	6
2023-03-06	15.580	16.260	15.580	15.580	13.890	1
2023-03-05	15.580	15.580	15.580	15.580	13.890	0
2023-03-02	15.580	17.500	15.580	15.580	13.890	1,029
2023-03-01	15.580	17.500	15.580	15.580	13.890	3,507
2023-02-28	15.580	15.580	15.580	15.580	13.890	0
2023-02-27	15.580	15.580	15.580	15.580	13.890	0
2023-02-26	15.580	15.580	15.580	15.580	13.890	0
2023-02-23	15.580	17.190	14.510	15.580	13.890	484
2023-02-22	15.580	15.580	15.580	15.580	13.890	0
2023-02-21	15.580	17.250	14.510	15.580	13.890	783
2023-02-20	15.580	15.580	15.580	15.580	13.890	0
2023-02-19	15.580	17.250	14.210	15.580	13.890	348
2023-02-16	15.580	15.580	15.580	15.580	13.890	0
2023-02-15	15.580	15.580	15.580	15.580	13.890	0
2023-02-14	15.580	15.580	15.580	15.580	13.890	5
2023-02-13	15.580	16.000	15.580	15.580	13.890	28
2023-02-12	15.580	15.580	15.580	15.580	13.890	0
2023-02-09	15.580	15.580	15.580	15.580	13.890	0
2023-02-08	15.580	17.250	15.580	15.580	13.890	1,203
2023-02-07	15.580	17.250	15.580	15.580	13.890	13
2023-02-06	15.580	15.580	15.300	15.580	13.890	5,608
2023-02-05	15.580	17.250	15.500	15.580	13.890	7,858
2023-02-02	15.580	17.270	15.580	15.580	13.890	0
2023-02-01	15.580	17.270	15.580	15.580	13.890	903
2023-01-31	15.580	17.290	15.580	15.580	13.890	122
2023-01-30	15.580	17.400	15.580	15.580	13.890	0
2023-01-29	15.580	17.400	15.580	15.580	13.890	1,825

← NewerPage 15 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.