Cairo Educational Services SAE (EGX:CAED)
Egypt
· Delayed Price · Currency is EGP 54.03
-0.19 (-0.35%)
At close: Mar 8, 2026
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.88 | 56.00 | 54.03 | 54.22 | 54.22 | 0.63% | 21,632 |
| Mar 4, 2026 | 55.12 | 55.80 | 53.53 | 53.88 | 53.88 | -2.25% | 23,537 |
| Mar 3, 2026 | 57.81 | 58.00 | 55.01 | 55.12 | 55.12 | -4.65% | 34,931 |
| Mar 2, 2026 | 53.94 | 58.99 | 53.00 | 57.81 | 57.81 | 7.17% | 75,932 |
| Mar 1, 2026 | 57.87 | 55.00 | 51.50 | 53.94 | 53.94 | -6.79% | 52,653 |
| Feb 26, 2026 | 59.01 | 59.00 | 56.30 | 57.87 | 57.87 | -1.93% | 14,276 |
| Feb 25, 2026 | 61.12 | 62.00 | 58.22 | 59.01 | 59.01 | -3.45% | 36,097 |
| Feb 24, 2026 | 63.68 | 65.48 | 61.08 | 61.12 | 61.12 | -4.02% | 79,153 |
| Feb 23, 2026 | 61.60 | 64.00 | 61.00 | 63.68 | 63.68 | 3.38% | 70,658 |
| Feb 22, 2026 | 62.71 | 64.80 | 61.50 | 61.60 | 61.60 | -1.77% | 26,314 |
| Feb 19, 2026 | 60.73 | 68.00 | 61.11 | 62.71 | 62.71 | 3.26% | 221,671 |
| Feb 18, 2026 | 61.71 | 62.80 | 60.25 | 60.73 | 60.73 | -1.59% | 32,527 |
| Feb 17, 2026 | 61.48 | 62.98 | 61.06 | 61.71 | 61.71 | 0.37% | 5,874 |
| Feb 16, 2026 | 61.69 | 62.50 | 61.02 | 61.48 | 61.48 | -0.34% | 8,165 |
| Feb 15, 2026 | 61.37 | 62.90 | 61.00 | 61.69 | 61.69 | 0.52% | 33,589 |
| Feb 12, 2026 | 62.83 | 62.80 | 61.01 | 61.37 | 61.37 | -2.32% | 27,264 |
| Feb 11, 2026 | 63.71 | 64.00 | 62.50 | 62.83 | 62.83 | -1.38% | 18,283 |
| Feb 10, 2026 | 63.53 | 64.80 | 63.36 | 63.71 | 63.71 | 0.28% | 21,906 |
| Feb 9, 2026 | 63.66 | 64.49 | 63.33 | 63.53 | 63.53 | -0.20% | 9,429 |
| Feb 8, 2026 | 64.44 | 65.00 | 63.62 | 63.66 | 63.66 | -1.21% | 18,259 |
| Feb 5, 2026 | 64.15 | 65.38 | 63.16 | 64.44 | 64.44 | 0.45% | 16,263 |
| Feb 4, 2026 | 63.54 | 64.69 | 63.60 | 64.15 | 64.15 | 0.96% | 7,253 |
| Feb 3, 2026 | 61.98 | 64.70 | 62.15 | 63.54 | 63.54 | 2.52% | 25,548 |
| Feb 2, 2026 | 61.31 | 62.90 | 61.40 | 61.98 | 61.98 | 1.09% | 10,939 |
| Feb 1, 2026 | 60.96 | 63.30 | 61.00 | 61.31 | 61.31 | 0.57% | 22,369 |
| Jan 28, 2026 | 63.88 | 65.50 | 60.11 | 60.96 | 60.96 | -4.57% | 16,302 |
| Jan 27, 2026 | 63.40 | 66.90 | 63.50 | 63.88 | 63.88 | 0.76% | 66,053 |
| Jan 26, 2026 | 64.10 | 64.99 | 63.10 | 63.40 | 63.40 | -1.09% | 6,458 |
| Jan 25, 2026 | 65.57 | 66.45 | 63.50 | 64.10 | 64.10 | -2.24% | 8,708 |
| Jan 22, 2026 | 67.47 | 67.55 | 65.03 | 65.57 | 65.57 | -2.82% | 15,380 |
| Jan 21, 2026 | 67.17 | 67.90 | 66.08 | 67.47 | 67.47 | 0.45% | 12,421 |
| Jan 20, 2026 | 65.54 | 68.00 | 65.00 | 67.17 | 67.17 | 2.49% | 24,700 |
| Jan 19, 2026 | 64.44 | 68.45 | 63.52 | 65.54 | 65.54 | 1.71% | 29,407 |
| Jan 18, 2026 | 63.91 | 66.00 | 63.50 | 64.44 | 63.04 | 0.83% | 4,926 |
| Jan 15, 2026 | 65.16 | 66.84 | 63.00 | 63.91 | 62.52 | -1.92% | 13,244 |
| Jan 14, 2026 | 67.35 | 67.80 | 65.02 | 65.16 | 63.74 | -3.25% | 18,404 |
| Jan 13, 2026 | 68.30 | 68.97 | 66.50 | 67.35 | 65.89 | -1.39% | 7,370 |
| Jan 12, 2026 | 69.38 | 70.70 | 67.16 | 68.30 | 66.82 | -1.56% | 29,599 |
| Jan 11, 2026 | 69.83 | 70.70 | 69.10 | 69.38 | 67.87 | -0.64% | 12,155 |
| Jan 8, 2026 | 68.95 | 70.71 | 68.64 | 69.83 | 68.31 | 1.28% | 27,376 |
| Jan 6, 2026 | 67.91 | 71.40 | 67.85 | 68.95 | 67.45 | 1.53% | 108,837 |
| Jan 5, 2026 | 69.11 | 69.90 | 67.00 | 67.91 | 66.43 | -1.74% | 37,929 |
| Jan 4, 2026 | 66.33 | 70.49 | 65.16 | 69.11 | 67.61 | 4.19% | 51,951 |
| Dec 31, 2025 | 67.29 | 69.00 | 66.00 | 66.33 | 64.89 | -1.43% | 17,372 |
| Dec 30, 2025 | 69.03 | 70.64 | 67.01 | 67.29 | 65.83 | -2.52% | 24,926 |
| Dec 29, 2025 | 68.09 | 71.70 | 67.00 | 69.03 | 67.53 | 1.38% | 99,751 |
| Dec 28, 2025 | 63.62 | 73.50 | 63.04 | 68.09 | 66.61 | 7.03% | 445,868 |
| Dec 25, 2025 | 63.85 | 65.90 | 52.60 | 63.62 | 62.24 | -0.36% | 102,336 |
| Dec 24, 2025 | 63.44 | 64.19 | 63.01 | 63.85 | 62.46 | 0.65% | 13,013 |
| Dec 23, 2025 | 64.05 | 64.87 | 63.00 | 63.44 | 62.06 | -0.95% | 20,027 |
| Dec 22, 2025 | 64.61 | 65.24 | 64.00 | 64.05 | 62.66 | -0.87% | 16,161 |
| Dec 21, 2025 | 64.38 | 65.70 | 64.38 | 64.61 | 63.21 | 0.36% | 7,859 |
| Dec 18, 2025 | 64.68 | 66.00 | 64.00 | 64.38 | 62.98 | -0.46% | 15,334 |
| Dec 17, 2025 | 63.85 | 66.40 | 63.80 | 64.68 | 63.27 | 1.30% | 49,871 |
| Dec 16, 2025 | 64.40 | 64.77 | 63.52 | 63.85 | 62.46 | -0.85% | 6,888 |
| Dec 15, 2025 | 64.24 | 64.93 | 63.20 | 64.40 | 63.00 | 0.25% | 15,593 |
| Dec 14, 2025 | 64.44 | 65.40 | 63.41 | 64.24 | 62.84 | -0.31% | 7,015 |
| Dec 11, 2025 | 64.00 | 65.65 | 64.00 | 64.44 | 63.04 | 0.69% | 10,135 |
| Dec 10, 2025 | 65.34 | 65.98 | 63.60 | 64.00 | 62.61 | -2.05% | 37,951 |
| Dec 9, 2025 | 63.54 | 68.59 | 63.31 | 65.34 | 63.92 | 2.83% | 180,566 |
| Dec 8, 2025 | 63.37 | 64.47 | 63.14 | 63.54 | 62.16 | 0.27% | 17,145 |
| Dec 7, 2025 | 63.38 | 64.70 | 63.04 | 63.37 | 61.99 | -0.02% | 8,699 |
| Dec 4, 2025 | 63.73 | 64.98 | 63.00 | 63.38 | 62.00 | -0.55% | 11,505 |
| Dec 3, 2025 | 64.92 | 65.19 | 63.06 | 63.73 | 62.35 | -1.83% | 14,154 |
| Dec 2, 2025 | 64.59 | 65.50 | 63.03 | 64.92 | 63.51 | 0.51% | 22,350 |
| Dec 1, 2025 | 64.61 | 66.00 | 64.50 | 64.59 | 63.19 | -0.03% | 9,632 |
| Nov 30, 2025 | 64.97 | 67.25 | 64.41 | 64.61 | 63.21 | -0.55% | 23,624 |
| Nov 27, 2025 | 65.50 | 67.96 | 63.60 | 64.97 | 63.56 | -0.81% | 26,593 |
| Nov 26, 2025 | 64.42 | 69.50 | 62.13 | 65.50 | 64.08 | 1.68% | 95,474 |
| Nov 25, 2025 | 67.28 | 68.50 | 64.09 | 64.42 | 63.02 | -4.25% | 25,486 |
| Nov 24, 2025 | 67.03 | 67.97 | 67.00 | 67.28 | 65.82 | 0.37% | 12,121 |
| Nov 23, 2025 | 69.15 | 70.00 | 66.02 | 67.03 | 65.57 | -3.07% | 28,501 |
| Nov 20, 2025 | 69.73 | 71.00 | 69.00 | 69.15 | 67.65 | -0.83% | 14,762 |
| Nov 19, 2025 | 70.29 | 71.89 | 69.34 | 69.73 | 68.22 | -0.80% | 52,544 |
| Nov 18, 2025 | 69.36 | 74.50 | 69.45 | 70.29 | 68.76 | 1.34% | 162,253 |
| Nov 17, 2025 | 69.86 | 70.00 | 69.31 | 69.36 | 67.85 | -0.72% | 20,074 |
| Nov 16, 2025 | 70.20 | 71.00 | 69.25 | 69.86 | 68.34 | -0.48% | 14,789 |
| Nov 13, 2025 | 70.41 | 71.00 | 69.65 | 70.20 | 68.67 | -0.30% | 16,733 |
| Nov 12, 2025 | 69.64 | 71.27 | 69.81 | 70.41 | 68.88 | 1.11% | 19,570 |
| Nov 11, 2025 | 70.42 | 71.68 | 69.25 | 69.64 | 68.13 | -1.11% | 33,139 |
| Nov 10, 2025 | 71.33 | 72.40 | 70.30 | 70.42 | 68.89 | -1.28% | 31,283 |
| Nov 9, 2025 | 71.07 | 72.40 | 71.15 | 71.33 | 69.78 | 0.37% | 20,433 |
| Nov 6, 2025 | 71.91 | 72.90 | 70.61 | 71.07 | 69.53 | -1.17% | 28,035 |
| Nov 5, 2025 | 73.00 | 73.79 | 71.50 | 71.91 | 70.35 | -1.49% | 45,081 |
| Nov 4, 2025 | 70.25 | 76.50 | 71.00 | 73.00 | 71.41 | 3.91% | 228,064 |
| Nov 3, 2025 | 69.40 | 74.42 | 69.43 | 70.25 | 68.72 | 1.22% | 126,542 |
| Nov 2, 2025 | 72.94 | 74.84 | 68.01 | 69.40 | 67.89 | -4.85% | 92,136 |
| Oct 30, 2025 | 72.44 | 74.99 | 72.62 | 72.94 | 71.36 | 0.69% | 29,293 |
| Oct 29, 2025 | 72.37 | 77.40 | 72.37 | 72.44 | 70.87 | 0.10% | 147,069 |
| Oct 28, 2025 | 73.93 | 75.30 | 70.80 | 72.37 | 70.80 | -2.11% | 45,846 |
| Oct 27, 2025 | 74.22 | 76.19 | 73.73 | 73.93 | 72.32 | -0.39% | 73,675 |
| Oct 26, 2025 | 75.04 | 77.93 | 74.00 | 74.22 | 72.61 | -1.09% | 66,701 |
| Oct 23, 2025 | 76.86 | 78.00 | 74.80 | 75.04 | 73.41 | -2.37% | 63,286 |
| Oct 22, 2025 | 75.95 | 79.80 | 70.01 | 76.86 | 75.19 | 1.20% | 219,794 |
| Oct 21, 2025 | 77.72 | 78.40 | 75.55 | 75.95 | 74.30 | -2.28% | 115,966 |
| Oct 20, 2025 | 81.05 | 83.50 | 77.03 | 77.72 | 76.03 | -4.11% | 228,748 |
| Oct 19, 2025 | 78.00 | 85.66 | 78.00 | 81.05 | 79.29 | 3.91% | 428,096 |
| Oct 16, 2025 | 73.52 | 81.96 | 74.00 | 78.00 | 76.31 | 6.09% | 633,793 |
| Oct 15, 2025 | 73.56 | 78.80 | 73.03 | 73.52 | 71.92 | -0.05% | 181,732 |
| Oct 14, 2025 | 74.94 | 78.00 | 73.20 | 73.56 | 71.96 | -1.84% | 87,039 |