Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	15.580	17.400	15.580	15.580	13.890	1,825
2023-01-25	15.580	17.480	15.580	15.580	13.890	64
2023-01-24	15.580	16.500	15.580	15.580	13.890	0
2023-01-23	15.580	16.500	15.580	15.580	13.890	339
2023-01-22	15.580	16.010	15.580	15.580	13.890	7
2023-01-19	15.580	17.500	15.580	15.580	13.890	832
2023-01-18	15.580	16.500	15.580	15.580	13.890	940
2023-01-17	15.580	17.890	15.580	15.580	13.890	2,925
2023-01-16	15.580	17.000	15.580	15.580	13.890	784
2023-01-15	15.580	16.990	15.580	15.580	13.890	2,082
2023-01-12	15.580	16.000	15.580	15.580	13.890	498
2023-01-11	15.580	16.500	15.580	15.580	13.890	30
2023-01-10	15.580	17.300	15.500	15.580	13.890	1,527
2023-01-09	15.580	18.660	15.580	15.580	12.864	3,947
2023-01-05	15.580	18.660	15.580	15.580	12.864	2,557
2023-01-04	15.580	18.550	15.580	15.580	12.864	4,729
2023-01-03	15.580	17.990	15.580	15.580	12.864	1,062
2023-01-02	15.580	17.500	15.580	15.580	12.864	114
2022-12-29	15.580	17.320	15.580	15.580	12.864	4,092
2022-12-28	15.580	17.420	15.580	15.580	12.864	1,910
2022-12-27	15.580	16.530	15.580	15.580	12.864	1,000
2022-12-26	15.580	17.890	15.580	15.580	12.864	1,530
2022-12-25	15.580	17.900	15.580	15.580	12.864	393
2022-12-22	15.580	17.890	15.580	15.580	12.864	1,245
2022-12-21	15.580	16.400	15.580	15.580	12.864	515
2022-12-20	15.580	16.000	15.580	15.580	12.864	450
2022-12-19	15.580	17.970	15.500	15.580	12.864	197
2022-12-18	15.580	17.980	15.580	15.580	12.864	879
2022-12-15	15.580	17.550	15.580	15.580	12.864	2,694
2022-12-14	15.500	17.070	14.920	15.580	12.864	25,511
2022-12-13	15.500	15.500	14.910	15.500	12.798	75
2022-12-12	15.500	16.000	15.010	15.500	12.798	26,905
2022-12-11	15.500	17.000	15.000	15.500	12.798	18,252
2022-12-08	15.500	16.100	15.500	15.500	12.798	3,600
2022-12-07	15.500	16.100	15.100	15.500	12.798	1,075
2022-12-06	15.500	15.700	12.410	15.500	12.798	1,688
2022-12-05	15.500	15.500	15.000	15.500	12.798	88
2022-12-04	15.500	15.500	15.000	15.500	12.798	10
2022-12-01	15.500	15.500	15.450	15.500	12.798	315
2022-11-30	15.500	17.990	14.210	15.500	12.798	724
2022-11-29	15.500	15.500	14.120	15.500	12.798	50
2022-11-28	15.500	15.500	15.000	15.500	12.798	513
2022-11-27	15.500	15.500	14.110	15.500	12.798	429
2022-11-24	15.500	15.500	14.100	15.500	12.798	151
2022-11-23	15.500	15.500	14.100	15.500	12.798	707
2022-11-22	15.500	15.500	15.000	15.500	12.798	13
2022-11-21	15.500	15.500	14.800	15.500	12.798	559
2022-11-20	15.500	18.590	14.000	15.500	12.798	2,983
2022-11-17	15.500	15.500	14.000	15.500	12.798	2,738
2022-11-16	15.500	15.500	14.000	15.500	12.798	0
2022-11-15	15.500	15.500	14.000	15.500	12.798	600
2022-11-14	15.500	15.500	14.690	15.500	12.798	20
2022-11-13	15.500	15.500	12.770	15.500	12.798	0
2022-11-10	15.500	15.500	12.770	15.500	12.798	140
2022-11-09	15.500	15.500	12.760	15.500	12.798	0
2022-11-08	15.500	15.500	12.760	15.500	12.798	303
2022-11-07	15.500	15.500	12.660	15.500	12.798	140
2022-11-06	15.500	15.500	14.700	15.500	12.798	0
2022-11-03	15.500	15.500	14.700	15.500	12.798	1
2022-11-02	15.500	15.500	14.700	15.500	12.798	200

← NewerPage 16 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.