Cairo Educational Services historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	30.070	31.270	28.800	29.020	27.262	25,114
2024-10-23	31.920	31.920	29.600	30.070	28.249	23,786
2024-10-22	31.920	32.250	30.400	31.920	29.987	2,533
2024-10-21	31.670	32.950	30.260	31.920	29.987	18,367
2024-10-20	31.870	32.510	30.070	31.670	29.752	21,489
2024-10-17	31.930	32.400	31.030	31.870	29.940	13,715
2024-10-16	31.520	33.000	31.010	31.930	29.996	48,281
2024-10-15	29.610	32.300	29.530	31.520	29.611	23,895
2024-10-14	30.460	31.860	28.300	29.610	27.817	18,405
2024-10-13	30.140	31.940	29.100	30.460	28.615	16,665
2024-10-10	31.360	32.300	30.000	30.140	28.314	27,256
2024-10-09	29.160	33.350	29.160	31.360	29.461	62,329
2024-10-08	30.030	30.980	28.200	29.160	27.394	38,459
2024-10-07	33.670	34.250	29.300	30.030	28.211	101,157
2024-10-03	29.060	34.860	29.060	33.670	31.631	193,900
2024-10-02	31.760	31.760	27.270	29.060	27.300	109,686
2024-10-01	37.030	38.000	31.500	31.760	29.836	109,127
2024-09-30	35.440	41.950	35.440	37.030	34.787	226,332
2024-09-29	40.480	42.010	33.500	35.440	33.293	275,410
2024-09-26	33.740	40.480	33.740	40.480	38.028	222,352
2024-09-25	28.120	33.740	28.120	33.740	31.696	173,430
2024-09-24	29.700	33.700	25.000	28.120	26.417	80,832
2024-09-23	24.750	29.700	24.750	29.700	27.901	56,534
2024-09-22	20.700	24.840	20.700	24.750	23.251	12,134
2024-09-19	20.700	24.000	20.510	20.700	19.446	4,013
2024-09-18	20.700	23.000	20.510	20.700	19.446	1,024
2024-09-17	20.700	21.800	20.500	20.700	19.446	75
2024-09-16	20.700	20.700	20.700	20.700	19.446	2,206
2024-09-12	20.700	21.870	20.600	20.700	19.446	2,011
2024-09-11	20.700	20.700	20.600	20.700	19.446	1
2024-09-10	20.700	21.870	20.700	20.700	19.446	2,078
2024-09-09	20.700	22.000	20.700	20.700	19.446	188
2024-09-08	20.700	21.980	20.600	20.700	19.446	2,280
2024-09-05	20.700	20.700	20.600	20.700	19.446	113
2024-09-04	20.700	20.850	20.480	20.700	19.446	51
2024-09-03	20.700	21.000	20.700	20.700	19.446	2,900
2024-09-02	20.700	21.290	20.470	20.700	19.446	38
2024-09-01	20.700	21.410	20.420	20.700	19.446	368
2024-08-29	20.700	21.490	20.360	20.700	19.446	300
2024-08-28	20.700	21.490	20.180	20.700	19.446	1,941
2024-08-27	20.700	21.270	20.700	20.700	19.446	33
2024-08-26	20.700	21.000	20.130	20.700	19.446	1,199
2024-08-25	20.700	21.000	20.510	20.700	19.446	210
2024-08-22	20.700	21.490	20.350	20.700	19.446	635
2024-08-21	20.700	21.490	20.250	20.700	19.446	212
2024-08-20	20.700	21.100	20.000	20.700	19.446	616
2024-08-19	20.700	21.000	19.970	20.700	19.446	332
2024-08-18	20.700	20.990	20.110	20.700	19.446	1,307
2024-08-15	20.700	20.970	20.000	20.700	19.446	100
2024-08-14	20.700	20.970	20.000	20.700	19.446	707
2024-08-13	20.700	21.000	19.260	20.700	19.446	225
2024-08-12	20.700	21.000	18.600	20.700	19.446	3,409
2024-08-11	20.700	21.100	19.370	20.700	19.446	8,627
2024-08-08	21.140	21.140	18.890	20.700	19.446	17,509
2024-08-07	21.140	21.140	18.800	21.140	19.860	2,625
2024-08-06	21.140	21.140	18.240	21.140	19.860	740
2024-08-05	21.140	21.140	18.510	21.140	19.860	657
2024-08-04	21.140	21.140	18.520	21.140	19.860	542
2024-08-01	21.140	21.140	18.120	21.140	19.860	4,935
2024-07-31	21.140	21.140	18.110	21.140	19.860	2,192

← NewerPage 9 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.