Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	15.500	15.500	13.950	15.500	12.798	0
2022-02-01	15.500	15.500	13.950	15.500	12.798	0
2022-01-31	15.500	15.500	13.950	15.500	12.798	0
2022-01-30	15.500	15.500	13.950	15.500	12.798	0
2022-01-26	15.500	15.500	13.950	15.500	12.798	223
2022-01-25	15.500	15.500	12.400	15.500	12.798	2,400
2022-01-24	15.500	15.500	13.500	15.500	12.798	18,000
2022-01-23	15.500	15.500	12.400	15.500	12.798	0
2022-01-20	15.500	15.500	12.400	15.500	12.798	0
2022-01-19	15.500	15.500	12.400	15.500	12.798	3,517
2022-01-18	15.500	15.500	12.400	15.500	12.798	17,500
2022-01-17	15.500	15.500	14.000	15.500	12.798	18,005
2022-01-16	15.500	15.500	13.010	15.500	12.798	0
2022-01-13	15.500	15.500	13.010	15.500	12.798	0
2022-01-12	15.500	15.500	13.010	15.500	12.798	1,364
2022-01-11	15.500	15.500	13.200	15.500	12.798	20,000
2022-01-10	15.500	15.500	13.000	15.500	12.798	2,515
2022-01-09	15.500	15.500	13.010	15.500	12.798	0
2022-01-05	15.500	15.500	13.010	15.500	12.798	1
2022-01-04	15.500	15.500	13.200	15.500	12.798	0
2022-01-03	15.500	15.500	13.200	15.500	12.798	0
2022-01-02	15.500	15.500	13.200	15.500	12.798	8
2021-12-30	15.500	15.500	13.000	15.500	12.798	0
2021-12-29	15.500	15.500	13.000	15.500	12.798	4,150
2021-12-28	15.500	15.500	14.890	15.500	12.798	0
2021-12-27	15.500	15.500	14.890	15.500	12.798	1,700
2021-12-26	15.500	15.550	14.990	15.500	12.798	0
2021-12-23	15.500	15.550	14.990	15.500	11.973	2,194
2021-12-22	15.500	15.500	14.500	15.500	11.973	7,030
2021-12-21	15.500	15.500	14.820	15.500	11.973	0
2021-12-20	15.500	15.500	14.820	15.500	11.973	0
2021-12-19	15.500	15.500	14.820	15.500	11.973	8
2021-12-16	15.500	15.500	14.820	15.500	11.973	13
2021-12-15	15.500	15.500	14.890	15.500	11.973	0
2021-12-14	15.500	15.500	14.890	15.500	11.973	168
2021-12-13	15.500	15.500	14.490	15.500	11.973	0
2021-12-12	15.500	15.500	14.490	15.500	11.973	50
2021-12-09	15.500	15.500	12.750	15.500	11.973	1,255
2021-12-08	15.500	15.500	12.910	15.500	11.973	102
2021-12-07	15.500	15.500	13.330	15.500	11.973	0
2021-12-06	15.500	15.500	13.330	15.500	11.973	0
2021-12-05	15.500	15.500	13.330	15.500	11.973	1,475
2021-12-02	15.500	15.500	12.750	15.500	11.973	15,246
2021-12-01	15.500	15.500	13.000	15.500	11.973	8,544
2021-11-30	15.500	15.500	13.300	15.500	11.973	600
2021-11-29	15.500	15.500	13.000	15.500	11.973	0
2021-11-28	15.500	15.500	13.000	15.500	11.973	0
2021-11-25	15.500	15.500	13.000	15.500	11.973	1,410
2021-11-24	15.500	15.500	13.000	15.500	11.973	0
2021-11-23	15.500	15.500	13.000	15.500	11.973	1,588
2021-11-22	15.500	15.500	13.000	15.500	11.973	1,309
2021-11-21	15.500	15.500	13.000	15.500	11.973	0
2021-11-18	15.500	15.500	13.000	15.500	11.973	0
2021-11-17	15.500	15.500	13.000	15.500	11.973	1,235
2021-11-16	15.500	15.500	13.010	15.500	11.973	1,389
2021-11-15	15.500	15.500	13.010	15.500	11.973	3,100
2021-11-14	15.500	15.500	12.710	15.500	11.973	1,856
2021-11-11	15.500	15.500	13.000	15.500	11.973	0
2021-11-10	15.500	15.500	13.000	15.500	11.973	0
2021-11-09	15.500	15.500	13.000	15.500	11.973	500

← NewerPage 20 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.