Cairo Educational Services SAE (EGX:CAED)
Egypt
· Delayed Price · Currency is EGP 63.38
-0.35 (-0.55%)
At close: Dec 4, 2025
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 63.73 | 64.98 | 63.00 | 63.38 | 63.38 | -0.55% | 11,505 |
| Dec 3, 2025 | 64.92 | 65.19 | 63.06 | 63.73 | 63.73 | -1.83% | 14,154 |
| Dec 2, 2025 | 64.59 | 65.50 | 63.03 | 64.92 | 64.92 | 0.51% | 22,350 |
| Dec 1, 2025 | 64.61 | 66.00 | 64.50 | 64.59 | 64.59 | -0.03% | 9,632 |
| Nov 30, 2025 | 64.97 | 67.25 | 64.41 | 64.61 | 64.61 | -0.55% | 23,624 |
| Nov 27, 2025 | 65.50 | 67.96 | 63.60 | 64.97 | 64.97 | -0.81% | 26,593 |
| Nov 26, 2025 | 64.42 | 69.50 | 62.13 | 65.50 | 65.50 | 1.68% | 95,474 |
| Nov 25, 2025 | 67.28 | 68.50 | 64.09 | 64.42 | 64.42 | -4.25% | 25,486 |
| Nov 24, 2025 | 67.03 | 67.97 | 67.00 | 67.28 | 67.28 | 0.37% | 12,121 |
| Nov 23, 2025 | 69.15 | 70.00 | 66.02 | 67.03 | 67.03 | -3.07% | 28,501 |
| Nov 20, 2025 | 69.73 | 71.00 | 69.00 | 69.15 | 69.15 | -0.83% | 14,762 |
| Nov 19, 2025 | 70.29 | 71.89 | 69.34 | 69.73 | 69.73 | -0.80% | 52,544 |
| Nov 18, 2025 | 69.36 | 74.50 | 69.45 | 70.29 | 70.29 | 1.34% | 162,253 |
| Nov 17, 2025 | 69.86 | 70.00 | 69.31 | 69.36 | 69.36 | -0.72% | 20,074 |
| Nov 16, 2025 | 70.20 | 71.00 | 69.25 | 69.86 | 69.86 | -0.48% | 14,789 |
| Nov 13, 2025 | 70.41 | 71.00 | 69.65 | 70.20 | 70.20 | -0.30% | 16,733 |
| Nov 12, 2025 | 69.64 | 71.27 | 69.81 | 70.41 | 70.41 | 1.11% | 19,570 |
| Nov 11, 2025 | 70.42 | 71.68 | 69.25 | 69.64 | 69.64 | -1.11% | 33,139 |
| Nov 10, 2025 | 71.33 | 72.40 | 70.30 | 70.42 | 70.42 | -1.28% | 31,283 |
| Nov 9, 2025 | 71.07 | 72.40 | 71.15 | 71.33 | 71.33 | 0.37% | 20,433 |
| Nov 6, 2025 | 71.91 | 72.90 | 70.61 | 71.07 | 71.07 | -1.17% | 28,035 |
| Nov 5, 2025 | 73.00 | 73.79 | 71.50 | 71.91 | 71.91 | -1.49% | 45,081 |
| Nov 4, 2025 | 70.25 | 76.50 | 71.00 | 73.00 | 73.00 | 3.91% | 228,064 |
| Nov 3, 2025 | 69.40 | 74.42 | 69.43 | 70.25 | 70.25 | 1.22% | 126,542 |
| Nov 2, 2025 | 72.94 | 74.84 | 68.01 | 69.40 | 69.40 | -4.85% | 92,136 |
| Oct 30, 2025 | 72.44 | 74.99 | 72.62 | 72.94 | 72.94 | 0.69% | 29,293 |
| Oct 29, 2025 | 72.37 | 77.40 | 72.37 | 72.44 | 72.44 | 0.10% | 147,069 |
| Oct 28, 2025 | 73.93 | 75.30 | 70.80 | 72.37 | 72.37 | -2.11% | 45,846 |
| Oct 27, 2025 | 74.22 | 76.19 | 73.73 | 73.93 | 73.93 | -0.39% | 73,675 |
| Oct 26, 2025 | 75.04 | 77.93 | 74.00 | 74.22 | 74.22 | -1.09% | 66,701 |
| Oct 23, 2025 | 76.86 | 78.00 | 74.80 | 75.04 | 75.04 | -2.37% | 63,286 |
| Oct 22, 2025 | 75.95 | 79.80 | 70.01 | 76.86 | 76.86 | 1.20% | 219,794 |
| Oct 21, 2025 | 77.72 | 78.40 | 75.55 | 75.95 | 75.95 | -2.28% | 115,966 |
| Oct 20, 2025 | 81.05 | 83.50 | 77.03 | 77.72 | 77.72 | -4.11% | 228,748 |
| Oct 19, 2025 | 78.00 | 85.66 | 78.00 | 81.05 | 81.05 | 3.91% | 428,096 |
| Oct 16, 2025 | 73.52 | 81.96 | 74.00 | 78.00 | 78.00 | 6.09% | 633,793 |
| Oct 15, 2025 | 73.56 | 78.80 | 73.03 | 73.52 | 73.52 | -0.05% | 181,732 |
| Oct 14, 2025 | 74.94 | 78.00 | 73.20 | 73.56 | 73.56 | -1.84% | 87,039 |
| Oct 13, 2025 | 76.80 | 81.40 | 74.61 | 74.94 | 74.94 | -2.42% | 310,050 |
| Oct 12, 2025 | 71.83 | 83.98 | 69.04 | 76.80 | 76.80 | 6.92% | 761,226 |
| Oct 8, 2025 | 72.16 | 74.10 | 71.00 | 71.83 | 71.83 | -0.46% | 115,183 |
| Oct 7, 2025 | 73.86 | 76.43 | 71.63 | 72.16 | 72.16 | -2.30% | 162,954 |
| Oct 6, 2025 | 72.49 | 79.00 | 68.00 | 73.86 | 73.86 | 1.89% | 491,914 |
| Oct 5, 2025 | 75.97 | 76.90 | 71.00 | 72.49 | 72.49 | -4.58% | 191,142 |
| Oct 2, 2025 | 76.99 | 81.94 | 72.00 | 75.97 | 75.97 | -1.32% | 284,577 |
| Oct 1, 2025 | 71.60 | 84.00 | 70.00 | 76.99 | 76.99 | 7.53% | 794,925 |
| Sep 30, 2025 | 62.01 | 74.41 | 64.20 | 71.60 | 71.60 | 15.47% | 843,566 |
| Sep 29, 2025 | 51.68 | 62.01 | 52.65 | 62.01 | 62.01 | 19.99% | 726,045 |
| Sep 28, 2025 | 53.25 | 54.50 | 51.50 | 51.68 | 51.68 | -2.95% | 135,744 |
| Sep 25, 2025 | 52.61 | 59.00 | 52.70 | 53.25 | 53.25 | 1.22% | 581,036 |
| Sep 24, 2025 | 50.02 | 57.50 | 49.11 | 52.61 | 52.61 | 5.18% | 655,843 |
| Sep 23, 2025 | 53.22 | 54.10 | 49.00 | 50.02 | 50.02 | -6.01% | 216,967 |
| Sep 22, 2025 | 52.07 | 58.50 | 51.60 | 53.22 | 53.22 | 2.21% | 233,202 |
| Sep 21, 2025 | 58.44 | 61.90 | 51.21 | 52.07 | 52.07 | -10.90% | 179,428 |
| Sep 18, 2025 | 60.00 | 68.00 | 58.11 | 58.44 | 58.44 | -2.60% | 684,544 |
| Sep 17, 2025 | 54.73 | 64.00 | 51.21 | 60.00 | 60.00 | 9.63% | 1,092,855 |
| Sep 16, 2025 | 46.38 | 55.65 | 43.01 | 54.73 | 54.73 | 18.00% | 786,737 |
| Sep 15, 2025 | 39.56 | 47.47 | 39.97 | 46.38 | 46.38 | 17.24% | 532,452 |
| Sep 14, 2025 | 39.11 | 42.00 | 38.04 | 39.56 | 39.56 | 1.15% | 54,653 |
| Sep 11, 2025 | 39.11 | 39.87 | 38.31 | 39.11 | 39.11 | - | 5,137 |
| Sep 10, 2025 | 39.34 | 40.70 | 38.59 | 39.11 | 39.11 | -0.58% | 8,292 |
| Sep 9, 2025 | 39.34 | 39.46 | 38.53 | 39.34 | 39.34 | - | 6,184 |
| Sep 8, 2025 | 39.34 | 39.80 | 38.50 | 39.34 | 39.34 | - | 3,519 |
| Sep 7, 2025 | 39.34 | 39.90 | 39.00 | 39.34 | 39.34 | - | 6,430 |
| Sep 3, 2025 | 40.43 | 41.80 | 39.08 | 39.34 | 39.34 | -2.70% | 25,076 |
| Sep 2, 2025 | 41.11 | 42.70 | 39.00 | 40.43 | 40.43 | -1.65% | 37,557 |
| Sep 1, 2025 | 40.89 | 44.65 | 40.00 | 41.11 | 41.11 | 0.54% | 23,827 |
| Aug 31, 2025 | 42.41 | 42.41 | 40.47 | 40.89 | 40.89 | -3.58% | 16,323 |
| Aug 28, 2025 | 42.65 | 44.28 | 40.55 | 42.41 | 42.41 | -0.56% | 15,218 |
| Aug 27, 2025 | 42.32 | 43.96 | 42.41 | 42.65 | 42.65 | 0.78% | 8,343 |
| Aug 26, 2025 | 42.03 | 45.00 | 42.03 | 42.32 | 42.32 | 0.69% | 38,894 |
| Aug 25, 2025 | 42.29 | 43.71 | 41.85 | 42.03 | 42.03 | -0.61% | 15,782 |
| Aug 24, 2025 | 43.10 | 43.88 | 41.50 | 42.29 | 42.29 | -1.88% | 14,798 |
| Aug 21, 2025 | 42.10 | 45.00 | 42.40 | 43.10 | 43.10 | 2.38% | 35,474 |
| Aug 20, 2025 | 45.29 | 45.88 | 41.67 | 42.10 | 42.10 | -7.04% | 32,263 |
| Aug 19, 2025 | 42.52 | 46.80 | 41.00 | 45.29 | 45.29 | 6.51% | 132,730 |
| Aug 18, 2025 | 39.01 | 45.00 | 38.75 | 42.52 | 42.52 | 9.00% | 174,561 |
| Aug 17, 2025 | 39.31 | 40.00 | 38.60 | 39.01 | 39.01 | -0.76% | 24,298 |
| Aug 14, 2025 | 38.19 | 40.39 | 37.50 | 39.31 | 39.31 | 2.93% | 40,073 |
| Aug 13, 2025 | 38.18 | 39.39 | 37.80 | 38.19 | 38.19 | 0.03% | 13,309 |
| Aug 12, 2025 | 38.85 | 40.41 | 38.02 | 38.18 | 38.18 | -1.72% | 36,630 |
| Aug 11, 2025 | 37.73 | 41.70 | 37.51 | 38.85 | 38.85 | 2.97% | 93,334 |
| Aug 10, 2025 | 38.37 | 40.50 | 37.11 | 37.73 | 37.73 | -1.67% | 27,901 |
| Aug 7, 2025 | 37.51 | 38.80 | 37.05 | 38.37 | 38.37 | 2.29% | 41,639 |
| Aug 6, 2025 | 39.65 | 41.00 | 37.00 | 37.51 | 37.51 | -5.40% | 80,107 |
| Aug 5, 2025 | 41.78 | 44.20 | 39.03 | 39.65 | 39.65 | -5.10% | 110,977 |
| Aug 4, 2025 | 39.00 | 45.50 | 38.52 | 41.78 | 41.78 | 7.13% | 283,278 |
| Aug 3, 2025 | 39.03 | 43.90 | 36.65 | 39.00 | 39.00 | -0.08% | 403,051 |
| Jul 31, 2025 | 32.56 | 39.07 | 31.25 | 39.03 | 39.03 | 19.87% | 346,806 |
| Jul 30, 2025 | 33.42 | 33.89 | 32.21 | 32.56 | 32.56 | -2.57% | 22,158 |
| Jul 29, 2025 | 34.20 | 34.28 | 33.22 | 33.42 | 33.42 | -2.28% | 15,468 |
| Jul 28, 2025 | 34.20 | 34.69 | 33.54 | 34.20 | 34.20 | - | 3,125 |
| Jul 27, 2025 | 34.36 | 34.93 | 33.70 | 34.20 | 34.20 | -0.47% | 16,590 |
| Jul 23, 2025 | 34.27 | 35.00 | 34.00 | 34.36 | 34.36 | 0.26% | 13,920 |
| Jul 22, 2025 | 33.56 | 35.00 | 33.40 | 34.27 | 34.27 | 2.12% | 36,498 |
| Jul 21, 2025 | 33.56 | 34.38 | 33.40 | 33.56 | 33.56 | - | 6,941 |
| Jul 20, 2025 | 34.13 | 34.98 | 33.06 | 33.56 | 33.56 | -1.67% | 11,203 |
| Jul 17, 2025 | 34.16 | 34.79 | 33.55 | 34.13 | 34.13 | -0.09% | 12,737 |
| Jul 16, 2025 | 33.20 | 35.30 | 32.75 | 34.16 | 34.16 | 2.89% | 42,384 |
| Jul 15, 2025 | 33.38 | 33.87 | 33.01 | 33.20 | 33.20 | -0.54% | 13,789 |