Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	30.540	31.000	27.100	28.770	28.145	12,665
2025-04-17	30.540	31.440	30.540	30.540	29.877	1,002
2025-04-16	30.540	31.490	30.500	30.540	29.877	860
2025-04-15	32.930	32.930	30.200	30.540	29.877	11,333
2025-04-14	32.930	32.930	30.500	32.930	32.215	3,878
2025-04-13	32.930	32.930	31.100	32.930	32.215	439
2025-04-10	32.300	33.000	29.680	32.930	32.215	17,213
2025-04-09	32.300	32.300	29.700	32.300	31.598	2,340
2025-04-08	32.300	32.300	29.710	32.300	31.598	1,064
2025-04-07	32.300	32.300	29.680	32.300	31.598	425
2025-04-06	32.300	32.300	29.640	32.300	31.598	715
2025-04-03	32.300	32.300	29.540	32.300	31.598	2,498
2025-03-27	32.300	32.300	29.500	32.300	31.598	2,224
2025-03-26	31.110	33.480	29.000	32.300	31.598	22,650
2025-03-25	31.110	31.110	29.200	31.110	30.434	3,186
2025-03-24	31.110	31.110	29.250	31.110	30.434	1,775
2025-03-23	31.110	31.110	29.000	31.110	30.434	3,660
2025-03-20	29.770	31.990	29.010	31.110	30.434	17,428
2025-03-19	29.390	30.450	28.800	29.770	29.123	45,765
2025-03-18	29.390	29.390	28.000	29.390	28.752	5,404
2025-03-17	29.390	29.390	28.650	29.390	28.752	1,768
2025-03-16	28.450	29.490	28.450	29.390	28.752	13,423
2025-03-13	28.800	28.800	28.160	28.450	27.832	12,240
2025-03-12	28.800	29.350	28.600	28.800	28.174	42
2025-03-11	28.800	29.400	28.700	28.800	28.174	617
2025-03-10	28.800	29.800	28.600	28.800	28.174	3,101
2025-03-09	28.800	29.800	28.500	28.800	28.174	3,980
2025-03-06	28.800	29.490	28.350	28.800	28.174	1,696
2025-03-05	29.960	29.960	28.320	28.800	28.174	12,482
2025-03-04	29.960	29.960	28.200	29.960	29.309	7,373
2025-03-03	29.960	29.990	29.100	29.960	29.309	578
2025-03-02	29.960	30.180	29.310	29.960	29.309	987
2025-02-27	32.020	32.020	29.050	29.960	29.309	18,483
2025-02-26	32.020	32.020	29.050	32.020	31.324	1,098
2025-02-25	32.020	32.020	29.010	32.020	31.324	9,388
2025-02-24	32.020	32.020	26.500	32.020	31.324	10,311
2025-02-23	32.020	32.020	30.100	32.020	31.324	5,956
2025-02-20	32.020	32.020	30.020	32.020	31.324	1,533
2025-02-19	32.020	32.020	29.500	32.020	31.324	7,174
2025-02-18	32.020	32.020	30.200	32.020	31.324	2,772
2025-02-17	32.020	32.020	30.050	32.020	31.324	2,723
2025-02-16	28.950	33.000	28.950	32.020	31.324	22,751
2025-02-13	28.950	30.300	28.600	28.950	28.321	5,901
2025-02-12	28.950	29.980	28.510	28.950	28.321	74
2025-02-11	30.430	30.430	25.300	28.950	28.321	13,262
2025-02-10	30.430	30.430	29.800	30.430	29.769	1,056
2025-02-09	30.430	31.700	29.650	30.430	29.769	4,735
2025-02-06	30.430	31.220	29.500	30.430	29.769	5,621
2025-02-05	30.430	30.590	29.220	30.430	29.769	6,968
2025-02-04	31.480	31.500	30.110	30.430	29.769	21,480
2025-02-03	33.510	33.800	30.700	31.480	29.573	47,990
2025-02-02	30.020	35.350	29.710	33.510	31.480	95,545
2025-01-30	31.480	37.000	26.500	30.020	28.202	15,023
2025-01-29	31.480	31.480	29.500	31.480	29.573	7,824
2025-01-28	31.480	31.480	30.070	31.480	29.573	6,045
2025-01-27	31.480	31.480	29.500	31.480	29.573	8,322
2025-01-26	31.480	31.480	30.410	31.480	29.573	9,135
2025-01-23	31.480	31.480	30.300	31.480	29.573	4,310
2025-01-22	31.480	31.990	30.320	31.480	29.573	8,990
2025-01-21	31.480	31.500	30.710	31.480	29.573	5,163

← NewerPage 7 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.