Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	75.950	79.800	70.010	76.860	75.190	219,794
2025-10-21	77.720	78.400	75.550	75.950	74.300	115,966
2025-10-20	81.050	83.500	77.030	77.720	76.032	228,748
2025-10-19	78.000	85.660	78.000	81.050	79.289	428,096
2025-10-16	73.520	81.960	73.520	78.000	76.305	633,793
2025-10-15	73.560	78.800	73.030	73.520	71.923	181,732
2025-10-14	74.940	78.000	73.200	73.560	71.962	87,039
2025-10-13	76.800	81.400	74.610	74.940	73.312	310,050
2025-10-12	71.830	83.980	69.040	76.800	75.132	761,226
2025-10-08	72.160	74.100	71.000	71.830	70.269	115,183
2025-10-07	73.860	76.430	71.630	72.160	70.592	162,954
2025-10-06	72.490	79.000	68.000	73.860	72.255	491,914
2025-10-05	75.970	76.900	71.000	72.490	70.915	191,142
2025-10-02	76.990	81.940	72.000	75.970	74.320	284,577
2025-10-01	71.600	84.000	70.000	76.990	75.317	794,925
2025-09-30	62.010	74.410	62.010	71.600	70.044	843,566
2025-09-29	51.680	62.010	51.680	62.010	60.663	726,045
2025-09-28	53.250	54.500	51.500	51.680	50.557	135,744
2025-09-25	52.610	59.000	52.610	53.250	52.093	581,036
2025-09-24	50.020	57.500	49.110	52.610	51.467	655,843
2025-09-23	53.220	54.100	49.000	50.020	48.933	216,967
2025-09-22	52.070	58.500	51.600	53.220	52.064	233,202
2025-09-21	58.440	61.900	51.210	52.070	50.939	179,428
2025-09-18	60.000	68.000	58.110	58.440	57.170	684,544
2025-09-17	54.730	64.000	51.210	60.000	58.697	1,092,855
2025-09-16	46.380	55.650	43.010	54.730	53.541	786,737
2025-09-15	39.560	47.470	39.560	46.380	45.372	532,452
2025-09-14	39.110	42.000	38.040	39.560	38.701	54,653
2025-09-11	39.110	39.870	38.310	39.110	38.260	5,137
2025-09-10	39.340	40.700	38.590	39.110	38.260	8,292
2025-09-09	39.340	39.460	38.530	39.340	38.485	6,184
2025-09-08	39.340	39.800	38.500	39.340	38.485	3,519
2025-09-07	39.340	39.900	39.000	39.340	38.485	6,430
2025-09-03	40.430	41.800	39.080	39.340	38.485	25,076
2025-09-02	41.110	42.700	39.000	40.430	39.552	37,557
2025-09-01	40.890	44.650	40.000	41.110	40.217	23,827
2025-08-31	42.410	42.410	40.470	40.890	40.002	16,323
2025-08-28	42.650	44.280	40.550	42.410	41.489	15,218
2025-08-27	42.320	43.960	42.320	42.650	41.723	8,343
2025-08-26	42.030	45.000	42.030	42.320	41.401	38,894
2025-08-25	42.290	43.710	41.850	42.030	41.117	15,782
2025-08-24	43.100	43.880	41.500	42.290	41.371	14,798
2025-08-21	42.100	45.000	42.100	43.100	42.164	35,474
2025-08-20	45.290	45.880	41.670	42.100	41.185	32,263
2025-08-19	42.520	46.800	41.000	45.290	44.306	132,730
2025-08-18	39.010	45.000	38.750	42.520	41.596	174,561
2025-08-17	39.310	40.000	38.600	39.010	38.163	24,298
2025-08-14	38.190	40.390	37.500	39.310	38.456	40,073
2025-08-13	38.180	39.390	37.800	38.190	37.360	13,309
2025-08-12	38.850	40.410	38.020	38.180	37.351	36,630
2025-08-11	37.730	41.700	37.510	38.850	38.006	93,334
2025-08-10	38.370	40.500	37.110	37.730	36.910	27,901
2025-08-07	37.510	38.800	37.050	38.370	37.536	41,639
2025-08-06	39.650	41.000	37.000	37.510	36.695	80,107
2025-08-05	41.780	44.200	39.030	39.650	38.789	110,977
2025-08-04	39.000	45.500	38.520	41.780	40.872	283,278
2025-08-03	39.030	43.900	36.650	39.000	38.153	403,051
2025-07-31	32.560	39.070	31.250	39.030	38.182	346,806
2025-07-30	33.420	33.890	32.210	32.560	31.853	22,158
2025-07-29	34.200	34.280	33.220	33.420	32.694	15,468

← NewerPage 5 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.