Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	34.200	34.690	33.540	34.200	33.457	3,125
2025-07-27	34.360	34.930	33.700	34.200	33.457	16,590
2025-07-23	34.270	35.000	34.000	34.360	33.614	13,920
2025-07-22	33.560	35.000	33.400	34.270	33.526	36,498
2025-07-21	33.560	34.380	33.400	33.560	32.831	6,941
2025-07-20	34.130	34.980	33.060	33.560	32.831	11,203
2025-07-17	34.160	34.790	33.550	34.130	33.389	12,737
2025-07-16	33.200	35.300	32.750	34.160	33.418	42,384
2025-07-15	33.380	33.870	33.010	33.200	32.479	13,789
2025-07-14	33.450	33.990	33.010	33.380	32.655	21,326
2025-07-13	34.190	35.000	33.310	33.450	32.723	31,508
2025-07-10	34.010	35.000	33.500	34.190	33.447	53,058
2025-07-09	38.220	39.990	33.500	34.010	33.271	121,062
2025-07-07	36.200	41.990	35.500	38.220	37.390	202,540
2025-07-06	33.620	37.500	33.000	36.200	35.414	118,144
2025-07-02	32.090	37.440	31.590	33.620	32.890	188,320
2025-07-01	31.020	33.000	30.800	32.090	31.393	60,413
2025-06-30	31.530	31.590	30.800	31.020	30.346	28,626
2025-06-29	32.230	32.740	31.030	31.530	30.845	26,719
2025-06-25	32.490	32.960	31.770	32.230	31.530	35,513
2025-06-24	32.900	34.990	31.750	32.490	31.784	83,394
2025-06-23	35.020	36.990	32.420	32.900	32.185	55,772
2025-06-22	31.510	37.810	29.850	35.020	34.259	194,549
2025-06-19	34.750	39.990	31.040	31.510	30.825	181,859
2025-06-18	28.960	34.750	28.960	34.750	33.995	111,617
2025-06-17	28.960	30.300	28.960	28.960	28.331	1,182
2025-06-16	28.960	30.400	28.960	28.960	28.331	7,089
2025-06-15	30.460	30.460	28.700	28.960	28.331	11,785
2025-06-12	30.460	30.460	29.500	30.460	29.798	176
2025-06-11	30.460	30.460	29.600	30.460	29.798	5,774
2025-06-10	30.460	30.460	29.400	30.460	29.798	2,385
2025-06-04	30.460	30.460	29.270	30.460	29.798	4,364
2025-06-03	30.460	30.460	29.100	30.460	29.798	1,274
2025-06-02	30.460	30.460	29.200	30.460	29.798	735
2025-06-01	30.460	30.460	29.100	30.460	29.798	617
2025-05-29	30.460	30.460	29.040	30.460	29.798	1,466
2025-05-28	30.460	30.460	29.400	30.460	29.798	1,377
2025-05-27	30.460	30.460	29.500	30.460	29.798	5,567
2025-05-26	30.460	30.460	29.350	30.460	29.798	4,217
2025-05-25	30.460	30.460	29.030	30.460	29.798	575
2025-05-22	30.460	30.460	29.100	30.460	29.798	2,237
2025-05-21	30.460	30.460	29.330	30.460	29.798	2,511
2025-05-20	30.460	30.460	29.310	30.460	29.798	4,218
2025-05-19	30.460	30.460	29.130	30.460	29.798	1,367
2025-05-18	30.460	30.460	29.030	30.460	29.798	219
2025-05-15	30.460	30.490	29.000	30.460	29.798	3,178
2025-05-14	30.460	30.680	29.510	30.460	29.798	4,735
2025-05-13	30.460	30.500	30.050	30.460	29.798	1,651
2025-05-12	30.460	30.770	30.060	30.460	29.798	366
2025-05-11	30.460	30.890	30.010	30.460	29.798	238
2025-05-08	30.460	30.970	30.010	30.460	29.798	2,865
2025-05-07	30.460	31.000	30.020	30.460	29.798	3,438
2025-05-06	30.460	31.340	30.460	30.460	29.798	1,340
2025-05-05	30.460	31.390	30.460	30.460	29.798	1,893
2025-05-04	30.460	31.550	30.030	30.460	29.798	4,806
2025-04-30	30.460	32.230	30.460	30.460	29.798	3,977
2025-04-29	30.460	32.410	30.460	30.460	29.798	5,068
2025-04-28	31.810	31.810	30.000	30.460	29.798	25,154
2025-04-27	31.810	32.850	30.120	31.810	31.119	4,442
2025-04-23	28.770	33.700	28.770	31.810	31.119	49,459

← NewerPage 6 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.