Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	31.480	31.780	31.000	31.480	29.573	6,173
2025-01-19	31.510	32.950	31.030	31.480	29.573	12,379
2025-01-16	32.980	32.980	30.140	31.510	29.601	10,939
2025-01-15	32.980	32.980	30.000	32.980	30.982	6,968
2025-01-14	32.980	32.980	30.000	32.980	30.982	6,878
2025-01-13	32.980	32.980	30.080	32.980	30.982	8,836
2025-01-12	33.480	35.490	32.000	32.980	30.982	38,532
2025-01-09	31.080	34.400	30.500	33.480	31.452	58,788
2025-01-08	29.680	31.500	28.750	31.080	29.198	21,511
2025-01-06	29.890	31.390	28.650	29.680	27.882	21,982
2025-01-05	29.890	29.990	29.130	29.890	28.080	678
2025-01-02	29.890	30.740	28.300	29.890	28.080	1,809
2024-12-31	29.890	29.890	28.270	29.890	28.080	416
2024-12-30	29.890	29.900	29.000	29.890	28.080	65
2024-12-29	29.030	30.770	28.050	29.890	28.080	10,877
2024-12-26	29.030	29.740	28.150	29.030	27.272	1,270
2024-12-25	29.030	29.740	28.150	29.030	27.272	0
2024-12-24	29.030	31.000	28.000	29.030	27.272	7,920
2024-12-23	29.030	31.700	28.190	29.030	27.272	5,057
2024-12-22	29.030	29.650	28.010	29.030	27.272	176
2024-12-19	29.030	29.110	27.800	29.030	27.272	3,342
2024-12-18	29.030	29.190	28.000	29.030	27.272	606
2024-12-17	29.030	29.920	27.050	29.030	27.272	3,349
2024-12-16	30.720	30.720	28.010	29.030	27.272	10,748
2024-12-15	30.720	31.490	28.100	30.720	28.859	9,278
2024-12-12	27.750	32.500	26.210	30.720	28.859	89,952
2024-12-11	28.210	28.210	25.850	27.750	26.069	26,526
2024-12-10	28.210	28.210	25.260	28.210	26.501	4,815
2024-12-09	28.210	28.210	25.250	28.210	26.501	4,215
2024-12-08	28.210	28.360	27.600	28.210	26.501	550
2024-12-05	28.210	28.490	27.530	28.210	26.501	7,283
2024-12-04	28.210	28.990	27.500	28.210	26.501	4,437
2024-12-03	28.210	28.890	27.500	28.210	26.501	1,594
2024-12-02	28.210	29.000	27.050	28.210	26.501	3,614
2024-12-01	28.210	28.210	27.500	28.210	26.501	1,342
2024-11-28	28.210	28.210	27.500	28.210	26.501	375
2024-11-27	28.210	29.500	28.070	28.210	26.501	3,453
2024-11-26	28.210	29.290	27.600	28.210	26.501	7,477
2024-11-25	28.210	28.850	27.500	28.210	26.501	3,877
2024-11-24	29.260	29.760	27.500	28.210	26.501	13,686
2024-11-21	29.260	29.900	28.510	29.260	27.488	5,597
2024-11-20	29.260	29.260	28.500	29.260	27.488	1,931
2024-11-19	29.260	30.400	28.210	29.260	27.488	8,495
2024-11-18	30.000	30.900	28.600	29.260	27.488	12,493
2024-11-17	29.040	31.800	28.620	30.000	28.183	53,285
2024-11-14	29.050	30.880	28.700	29.040	27.281	27,945
2024-11-13	29.140	30.000	28.100	29.050	27.290	11,980
2024-11-12	29.140	29.700	27.610	29.140	27.375	5,205
2024-11-11	29.550	29.800	28.000	29.140	27.375	13,962
2024-11-10	30.230	30.500	29.070	29.550	27.760	14,841
2024-11-07	30.230	30.520	29.500	30.230	28.399	9,693
2024-11-06	27.910	32.500	27.910	30.230	28.399	156,627
2024-11-05	29.030	29.040	27.500	27.910	26.220	11,712
2024-11-04	29.030	29.240	27.300	29.030	27.272	5,169
2024-11-03	29.030	29.030	27.350	29.030	27.272	5,621
2024-10-31	29.030	29.030	26.520	29.030	27.272	5,660
2024-10-30	29.030	29.120	26.630	29.030	27.272	1,009
2024-10-29	29.030	29.800	28.600	29.030	27.272	4,942
2024-10-28	28.980	29.830	28.540	29.030	27.272	11,057
2024-10-27	29.020	30.790	28.170	28.980	27.225	19,480

← NewerPage 8 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.