Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	63.910	66.000	63.500	64.440	63.040	4,926
2026-01-15	65.160	66.840	63.000	63.910	62.522	13,244
2026-01-14	67.350	67.800	65.020	65.160	63.744	18,404
2026-01-13	68.300	68.970	66.500	67.350	65.887	7,370
2026-01-12	69.380	70.700	67.160	68.300	66.816	29,599
2026-01-11	69.830	70.700	69.100	69.380	67.873	12,155
2026-01-08	68.950	70.710	68.640	69.830	68.313	27,376
2026-01-06	67.910	71.400	67.850	68.950	67.452	108,837
2026-01-05	69.110	69.900	67.000	67.910	66.435	37,929
2026-01-04	66.330	70.490	65.160	69.110	67.609	51,951
2025-12-31	67.290	69.000	66.000	66.330	64.889	17,372
2025-12-30	69.030	70.640	67.010	67.290	65.828	24,926
2025-12-29	68.090	71.700	67.000	69.030	67.530	99,751
2025-12-28	63.620	73.500	63.040	68.090	66.611	445,868
2025-12-25	63.850	65.900	52.600	63.620	62.238	102,336
2025-12-24	63.440	64.190	63.010	63.850	62.463	13,013
2025-12-23	64.050	64.870	63.000	63.440	62.062	20,027
2025-12-22	64.610	65.240	64.000	64.050	62.659	16,161
2025-12-21	64.380	65.700	64.380	64.610	63.206	7,859
2025-12-18	64.680	66.000	64.000	64.380	62.981	15,334
2025-12-17	63.850	66.400	63.800	64.680	63.275	49,871
2025-12-16	64.400	64.770	63.520	63.850	62.463	6,888
2025-12-15	64.240	64.930	63.200	64.400	63.001	15,593
2025-12-14	64.440	65.400	63.410	64.240	62.844	7,015
2025-12-11	64.000	65.650	64.000	64.440	63.040	10,135
2025-12-10	65.340	65.980	63.600	64.000	62.610	37,951
2025-12-09	63.540	68.590	63.310	65.340	63.920	180,566
2025-12-08	63.370	64.470	63.140	63.540	62.160	17,145
2025-12-07	63.380	64.700	63.040	63.370	61.993	8,699
2025-12-04	63.730	64.980	63.000	63.380	62.003	11,505
2025-12-03	64.920	65.190	63.060	63.730	62.345	14,154
2025-12-02	64.590	65.500	63.030	64.920	63.510	22,350
2025-12-01	64.610	66.000	64.500	64.590	63.187	9,632
2025-11-30	64.970	67.250	64.410	64.610	63.206	23,624
2025-11-27	65.500	67.960	63.600	64.970	63.559	26,593
2025-11-26	64.420	69.500	62.130	65.500	64.077	95,474
2025-11-25	67.430	68.500	64.090	64.420	63.020	25,486
2025-11-24	67.030	67.970	67.010	67.430	65.965	10,628
2025-11-23	69.150	70.000	66.020	67.030	65.574	28,501
2025-11-20	69.730	71.000	69.000	69.150	67.648	14,762
2025-11-19	70.290	71.890	69.340	69.730	68.215	52,544
2025-11-18	69.360	74.500	69.360	70.290	68.763	162,253
2025-11-17	69.860	70.000	69.310	69.360	67.853	20,074
2025-11-16	70.200	71.000	69.250	69.860	68.342	14,789
2025-11-13	70.410	71.000	69.650	70.200	68.675	16,733
2025-11-12	69.640	71.270	69.640	70.410	68.880	19,570
2025-11-11	70.420	71.680	69.250	69.640	68.127	33,139
2025-11-10	71.330	72.400	70.300	70.420	68.890	31,283
2025-11-09	71.070	72.400	71.070	71.330	69.780	20,433
2025-11-06	71.910	72.900	70.610	71.070	69.526	28,035
2025-11-05	73.000	73.790	71.500	71.910	70.348	45,081
2025-11-04	70.250	76.500	70.250	73.000	71.414	228,064
2025-11-03	69.400	74.420	69.400	70.250	68.724	126,542
2025-11-02	72.940	74.840	68.010	69.400	67.892	92,136
2025-10-30	72.440	74.990	72.440	72.940	71.355	29,293
2025-10-29	72.370	77.400	72.370	72.440	70.866	147,069
2025-10-28	73.930	75.300	70.800	72.370	70.798	45,846
2025-10-27	74.220	76.190	73.730	73.930	72.324	73,675
2025-10-26	75.040	77.930	74.000	74.220	72.608	66,701
2025-10-23	76.860	78.000	74.800	75.040	73.410	63,286

← NewerPage 4 of 21 · 1,215 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.