Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	116.02	127.49	114.01	121.87	121.87	575,811
2026-07-21	118.33	130.00	115.00	116.02	116.02	413,086
2026-07-20	131.04	131.90	118.00	118.33	118.33	688,088
2026-07-19	112.11	134.04	104.22	131.04	131.04	1,657,846
2026-07-16	107.16	127.00	96.960	112.11	112.11	2,006,132
2026-07-15	89.300	107.16	89.300	107.16	107.16	1,873,802
2026-07-14	74.420	89.300	73.700	89.300	89.300	1,106,578
2026-07-13	74.780	75.400	74.000	74.420	74.420	108,857
2026-07-12	72.190	77.700	72.190	74.780	74.780	346,440
2026-07-09	71.980	74.980	71.980	72.190	72.190	121,765
2026-07-08	72.660	73.990	71.200	71.980	71.980	58,304
2026-07-07	71.890	75.800	71.890	72.660	72.660	124,117
2026-07-06	71.470	72.390	71.170	71.890	71.890	31,369
2026-07-05	71.330	72.500	71.000	71.470	71.470	36,926
2026-07-01	71.960	73.500	71.070	71.330	71.330	70,708
2026-06-30	70.460	76.800	70.100	71.960	71.960	197,839
2026-06-29	69.020	70.700	69.020	70.460	70.460	18,910
2026-06-28	70.160	71.930	69.010	69.020	69.020	26,732
2026-06-25	70.500	72.100	68.000	70.160	70.160	109,029
2026-06-24	71.270	71.990	70.000	70.500	70.500	27,389
2026-06-23	74.610	76.000	70.600	71.270	71.270	101,860
2026-06-22	74.420	75.990	73.050	74.610	74.610	47,293
2026-06-21	73.310	78.400	73.310	74.420	74.420	208,503
2026-06-17	70.800	75.900	70.300	73.310	73.310	153,741
2026-06-16	71.040	71.800	69.920	70.800	70.800	17,673
2026-06-15	69.400	72.900	69.400	71.040	71.040	58,957
2026-06-14	67.980	71.000	67.980	69.310	69.310	48,237
2026-06-11	70.700	70.950	67.210	67.980	67.980	55,697
2026-06-10	72.280	73.240	70.700	70.700	70.700	39,022
2026-06-09	71.260	75.980	70.540	72.280	72.280	94,612
2026-06-08	70.730	72.000	70.500	71.260	71.260	35,553
2026-06-07	71.390	72.970	70.500	70.730	70.730	33,431
2026-06-04	71.320	72.000	71.010	71.390	71.390	29,725
2026-06-03	72.540	73.490	71.110	71.320	71.320	34,705
2026-06-02	73.000	74.000	72.500	72.540	72.540	58,149
2026-06-01	73.430	74.770	72.800	73.000	73.000	58,650
2026-05-25	74.300	74.990	73.020	73.430	73.430	29,806
2026-05-24	74.630	75.780	73.000	74.300	74.300	69,082
2026-05-21	73.020	79.870	70.410	74.630	74.630	268,865
2026-05-20	75.150	76.980	72.720	73.020	73.020	46,385
2026-05-19	74.370	78.200	73.250	75.150	75.150	100,292
2026-05-18	75.020	77.000	72.300	74.370	74.370	140,066
2026-05-17	76.600	77.980	75.000	75.020	75.020	80,625
2026-05-14	78.650	82.000	76.250	76.600	76.600	225,380
2026-05-13	80.540	84.900	77.300	78.650	78.650	260,558
2026-05-12	81.660	89.990	77.800	80.540	80.540	707,043
2026-05-11	75.720	87.000	75.720	81.660	81.660	839,897
2026-05-10	66.050	76.990	66.050	75.720	75.720	531,226
2026-05-06	62.970	69.700	62.970	66.050	66.050	326,506
2026-05-05	61.570	63.800	61.570	62.970	62.970	56,855
2026-05-04	64.910	65.850	61.050	61.570	61.570	69,415
2026-05-03	63.690	66.900	63.690	64.910	64.910	102,549
2026-04-30	61.430	66.990	61.350	63.690	63.690	252,641
2026-04-29	61.360	62.400	61.100	61.430	61.430	16,828
2026-04-28	60.740	63.900	60.510	61.360	61.360	112,067
2026-04-27	60.670	61.430	60.600	60.740	60.740	9,337
2026-04-26	60.450	61.000	60.060	60.670	60.670	19,326
2026-04-23	59.380	61.370	59.160	60.450	60.450	26,022
2026-04-22	60.460	61.660	59.310	59.380	59.380	36,577
2026-04-21	58.540	62.250	58.540	60.460	60.460	81,289

← NewerPage 2 of 5 · 244 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.