Cairo Educational Services historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 104.41 | 107.18 | 95.020 | 96.950 | 96.950 | 65,984 |
| 2026-10-15 | 106.29 | 107.99 | 104.00 | 104.41 | 104.41 | 33,452 |
| 2026-10-14 | 104.22 | 110.00 | 100.61 | 106.29 | 106.29 | 81,159 |
| 2026-10-13 | 107.73 | 110.00 | 95.000 | 104.22 | 104.22 | 92,033 |
| 2026-10-12 | 111.16 | 112.85 | 107.01 | 107.73 | 107.73 | 58,893 |
| 2026-10-11 | 117.28 | 118.45 | 110.50 | 111.16 | 111.16 | 36,065 |
| 2026-10-07 | 121.24 | 122.72 | 117.01 | 117.28 | 117.28 | 61,596 |
| 2026-10-06 | 123.11 | 125.00 | 121.00 | 121.24 | 121.24 | 43,894 |
| 2026-10-05 | 123.57 | 129.00 | 120.20 | 123.11 | 123.11 | 106,893 |
| 2026-10-04 | 123.12 | 130.00 | 123.12 | 123.57 | 123.57 | 81,629 |
| 2026-10-01 | 113.50 | 124.00 | 113.50 | 122.16 | 122.16 | 171,676 |
| 2026-09-30 | 112.00 | 116.98 | 109.01 | 113.25 | 113.25 | 65,682 |
| 2026-09-29 | 105.03 | 118.80 | 105.03 | 112.00 | 112.00 | 140,514 |
| 2026-09-28 | 113.58 | 117.00 | 103.10 | 103.89 | 103.89 | 54,175 |
| 2026-09-27 | 116.76 | 121.80 | 113.00 | 113.58 | 113.58 | 26,436 |
| 2026-09-24 | 120.90 | 123.00 | 112.01 | 116.76 | 116.76 | 59,953 |
| 2026-09-23 | 124.46 | 126.00 | 117.00 | 120.90 | 120.90 | 27,123 |
| 2026-09-22 | 125.14 | 127.00 | 123.88 | 124.46 | 124.46 | 36,977 |
| 2026-09-21 | 129.31 | 132.80 | 122.60 | 125.14 | 125.14 | 66,572 |
| 2026-09-20 | 129.27 | 136.90 | 129.00 | 129.31 | 129.31 | 87,140 |
| 2026-09-17 | 128.60 | 134.90 | 126.50 | 129.27 | 129.27 | 64,855 |
| 2026-09-16 | 133.95 | 133.95 | 125.00 | 128.03 | 128.03 | 95,276 |
| 2026-09-15 | 137.50 | 145.80 | 130.00 | 130.12 | 130.12 | 260,862 |
| 2026-09-14 | 131.00 | 150.99 | 131.00 | 136.25 | 136.25 | 945,929 |
| 2026-09-13 | 130.50 | 133.99 | 127.06 | 128.14 | 128.14 | 114,177 |
| 2026-09-10 | 125.86 | 143.50 | 125.86 | 129.59 | 129.59 | 327,386 |
| 2026-09-09 | 136.85 | 138.00 | 123.56 | 125.86 | 125.86 | 245,433 |
| 2026-09-08 | 143.78 | 147.90 | 135.00 | 136.82 | 136.82 | 83,157 |
| 2026-09-07 | 144.06 | 148.50 | 142.20 | 143.02 | 143.02 | 66,904 |
| 2026-09-06 | 140.24 | 152.00 | 140.22 | 143.11 | 143.11 | 147,215 |
| 2026-09-03 | 142.00 | 145.00 | 140.10 | 140.24 | 140.24 | 58,178 |
| 2026-09-02 | 144.00 | 152.00 | 140.01 | 141.29 | 141.29 | 149,083 |
| 2026-09-01 | 143.00 | 147.00 | 140.67 | 142.38 | 142.38 | 61,534 |
| 2026-08-31 | 145.01 | 148.94 | 140.12 | 140.97 | 140.97 | 64,578 |
| 2026-08-30 | 151.10 | 151.10 | 144.00 | 144.05 | 144.05 | 103,465 |
| 2026-08-26 | 153.15 | 154.31 | 146.22 | 149.95 | 149.95 | 103,332 |
| 2026-08-25 | 155.50 | 173.00 | 152.00 | 152.29 | 152.29 | 270,651 |
| 2026-08-24 | 167.00 | 168.89 | 151.16 | 153.08 | 153.08 | 126,904 |
| 2026-08-23 | 166.00 | 181.00 | 160.00 | 166.81 | 166.81 | 204,382 |
| 2026-08-20 | 168.50 | 181.00 | 160.00 | 164.93 | 164.93 | 304,333 |
| 2026-08-19 | 159.99 | 185.70 | 141.22 | 168.01 | 168.01 | 1,032,095 |
| 2026-08-18 | 129.15 | 154.98 | 129.15 | 154.94 | 154.94 | 883,921 |
| 2026-08-17 | 127.01 | 133.30 | 127.01 | 129.15 | 129.15 | 131,858 |
| 2026-08-16 | 126.66 | 130.90 | 126.66 | 127.01 | 127.01 | 87,791 |
| 2026-08-13 | 128.93 | 136.49 | 126.01 | 126.66 | 126.66 | 227,175 |
| 2026-08-12 | 121.01 | 140.00 | 121.01 | 128.93 | 128.93 | 536,261 |
| 2026-08-11 | 120.38 | 126.00 | 119.50 | 121.01 | 121.01 | 124,324 |
| 2026-08-10 | 121.49 | 122.19 | 120.00 | 120.38 | 120.38 | 71,272 |
| 2026-08-09 | 119.03 | 126.85 | 117.17 | 121.49 | 121.49 | 240,013 |
| 2026-08-06 | 121.34 | 123.00 | 118.01 | 119.03 | 119.03 | 73,575 |
| 2026-08-05 | 121.52 | 124.50 | 120.00 | 121.34 | 121.34 | 71,091 |
| 2026-08-04 | 121.73 | 127.00 | 120.00 | 121.52 | 121.52 | 54,582 |
| 2026-08-03 | 128.11 | 129.00 | 119.00 | 121.73 | 121.73 | 107,172 |
| 2026-08-02 | 125.11 | 132.99 | 125.11 | 128.11 | 128.11 | 174,755 |
| 2026-07-30 | 128.50 | 132.00 | 125.00 | 125.11 | 125.11 | 174,228 |
| 2026-07-29 | 128.67 | 135.98 | 128.01 | 128.50 | 128.50 | 487,343 |
| 2026-07-28 | 133.50 | 135.50 | 128.00 | 128.67 | 128.67 | 395,032 |
| 2026-07-27 | 119.70 | 143.00 | 119.70 | 133.50 | 133.50 | 1,636,221 |
| 2026-07-26 | 121.87 | 125.89 | 118.00 | 119.70 | 119.70 | 163,141 |
| 2026-07-22 | 116.02 | 127.49 | 114.01 | 121.87 | 121.87 | 575,811 |
Page 1 of 5 · 243 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.