Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	59.970	60.200	58.500	58.540	58.540	35,042
2026-04-19	60.010	60.850	59.620	59.970	59.970	18,925
2026-04-16	59.210	60.370	59.210	60.010	60.010	18,818
2026-04-15	60.020	60.990	59.150	59.210	59.210	68,583
2026-04-14	59.980	62.690	59.980	60.020	60.020	62,036
2026-04-09	59.700	63.500	59.700	59.980	59.980	80,958
2026-04-08	63.050	63.800	59.700	59.700	59.700	128,106
2026-04-07	55.260	66.270	55.260	63.050	63.050	697,539
2026-04-06	53.620	55.800	53.320	55.260	55.260	39,720
2026-04-05	53.820	54.000	53.110	53.620	53.620	8,813
2026-04-02	53.820	53.990	52.830	53.820	53.820	5,174
2026-04-01	52.500	54.300	52.500	53.820	53.820	15,476
2026-03-31	53.040	53.290	52.010	52.500	52.500	10,332
2026-03-30	53.920	54.000	52.500	53.040	53.040	13,632
2026-03-29	54.340	54.960	53.750	53.920	53.920	11,508
2026-03-26	54.240	55.790	54.150	54.340	54.340	52,077
2026-03-25	53.890	54.690	53.750	54.240	54.240	12,583
2026-03-24	54.140	54.670	53.750	53.890	53.890	22,256
2026-03-18	54.140	54.690	53.560	54.140	54.140	4,781
2026-03-17	53.930	54.800	53.930	54.140	54.140	6,236
2026-03-16	55.000	55.000	53.700	53.930	53.930	10,079
2026-03-15	55.080	55.990	54.170	55.000	55.000	11,616
2026-03-12	54.510	56.490	54.510	55.080	55.080	24,482
2026-03-11	53.720	59.890	53.700	54.510	54.510	107,484
2026-03-10	53.030	55.750	53.000	53.720	53.720	58,794
2026-03-09	54.030	54.960	53.000	53.030	53.030	27,017
2026-03-08	54.220	54.600	53.760	54.030	54.030	13,617
2026-03-05	53.880	56.000	53.880	54.220	54.220	21,632
2026-03-04	55.120	55.800	53.530	53.880	53.880	23,537
2026-03-03	57.810	58.000	55.010	55.120	55.120	34,931
2026-03-02	53.940	58.990	53.000	57.810	57.810	75,932
2026-03-01	57.870	57.870	51.500	53.940	53.940	52,653
2026-02-26	59.010	59.010	56.300	57.870	57.870	14,276
2026-02-25	61.120	62.000	58.220	59.010	59.010	36,097
2026-02-24	63.680	65.480	61.080	61.120	61.120	79,153
2026-02-23	61.600	64.000	61.000	63.680	63.680	70,658
2026-02-22	62.710	64.800	61.500	61.600	61.600	26,314
2026-02-19	60.730	68.000	60.730	62.710	62.710	221,671
2026-02-18	61.710	62.800	60.250	60.730	60.730	32,527
2026-02-17	61.480	62.980	61.060	61.710	61.710	5,874
2026-02-16	61.690	62.500	61.020	61.480	61.480	8,165
2026-02-15	61.370	62.900	61.000	61.690	61.690	33,589
2026-02-12	62.830	62.830	61.010	61.370	61.370	27,264
2026-02-11	63.710	64.000	62.500	62.830	62.830	18,283
2026-02-10	63.530	64.800	63.360	63.710	63.710	21,906
2026-02-09	63.660	64.490	63.330	63.530	63.530	9,429
2026-02-08	64.440	65.000	63.620	63.660	63.660	18,259
2026-02-05	64.150	65.380	63.160	64.440	64.440	16,263
2026-02-04	63.540	64.690	63.540	64.150	64.150	7,253
2026-02-03	61.980	64.700	61.980	63.540	63.540	25,548
2026-02-02	61.310	62.900	61.310	61.980	61.980	10,939
2026-02-01	60.960	63.300	60.960	61.310	61.310	22,369
2026-01-28	63.880	65.500	60.110	60.960	60.960	16,302
2026-01-27	63.400	66.900	63.400	63.880	63.880	66,053
2026-01-26	64.100	64.990	63.100	63.400	63.400	6,458
2026-01-25	65.570	66.450	63.500	64.100	64.100	8,708
2026-01-22	67.470	67.550	65.030	65.570	65.570	15,380
2026-01-21	67.170	67.900	66.080	67.470	67.470	12,421
2026-01-20	65.540	68.000	65.000	67.170	67.170	24,700
2026-01-19	64.440	68.450	63.520	65.540	65.540	29,407

← NewerPage 3 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.