Cairo Educational Services SAE (EGX:CAED)
Egypt
· Delayed Price · Currency is EGP 61.36
+0.62 (1.02%)
At close: Apr 28, 2026
EGX:CAED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.74 | 63.90 | 60.51 | 61.36 | 61.36 | 1.02% | 112,067 |
| Apr 27, 2026 | 60.67 | 61.43 | 60.60 | 60.74 | 60.74 | 0.12% | 9,337 |
| Apr 26, 2026 | 60.45 | 61.00 | 60.06 | 60.67 | 60.67 | 0.36% | 19,326 |
| Apr 23, 2026 | 59.38 | 61.37 | 59.16 | 60.45 | 60.45 | 1.80% | 26,022 |
| Apr 22, 2026 | 60.46 | 61.66 | 59.31 | 59.38 | 59.38 | -1.79% | 36,577 |
| Apr 21, 2026 | 58.54 | 62.25 | 58.54 | 60.46 | 60.46 | 3.28% | 81,289 |
| Apr 20, 2026 | 59.97 | 60.20 | 58.50 | 58.54 | 58.54 | -2.38% | 35,042 |
| Apr 19, 2026 | 60.01 | 60.85 | 59.62 | 59.97 | 59.97 | -0.07% | 18,925 |
| Apr 16, 2026 | 59.21 | 60.37 | 59.41 | 60.01 | 60.01 | 1.35% | 18,818 |
| Apr 15, 2026 | 60.02 | 60.99 | 59.15 | 59.21 | 59.21 | -1.35% | 68,583 |
| Apr 14, 2026 | 59.98 | 62.69 | 60.00 | 60.02 | 60.02 | 0.07% | 62,036 |
| Apr 9, 2026 | 59.70 | 63.50 | 59.84 | 59.98 | 59.98 | 0.47% | 80,958 |
| Apr 8, 2026 | 63.05 | 63.80 | 59.70 | 59.70 | 59.70 | -5.31% | 128,106 |
| Apr 7, 2026 | 55.26 | 66.27 | 55.35 | 63.05 | 63.05 | 14.10% | 697,539 |
| Apr 6, 2026 | 53.62 | 55.80 | 53.32 | 55.26 | 55.26 | 3.06% | 39,720 |
| Apr 5, 2026 | 53.82 | 54.00 | 53.11 | 53.62 | 53.62 | -0.37% | 8,813 |
| Apr 2, 2026 | 53.82 | 53.99 | 52.83 | 53.82 | 53.82 | - | 5,174 |
| Apr 1, 2026 | 52.50 | 54.30 | 52.82 | 53.82 | 53.82 | 2.51% | 15,476 |
| Mar 31, 2026 | 53.04 | 53.29 | 52.01 | 52.50 | 52.50 | -1.02% | 10,332 |
| Mar 30, 2026 | 53.92 | 54.00 | 52.50 | 53.04 | 53.04 | -1.63% | 13,632 |
| Mar 29, 2026 | 54.34 | 54.96 | 53.75 | 53.92 | 53.92 | -0.77% | 11,508 |
| Mar 26, 2026 | 54.24 | 55.79 | 54.15 | 54.34 | 54.34 | 0.18% | 52,077 |
| Mar 25, 2026 | 53.89 | 54.69 | 53.75 | 54.24 | 54.24 | 0.65% | 12,583 |
| Mar 24, 2026 | 54.14 | 54.67 | 53.75 | 53.89 | 53.89 | -0.46% | 22,256 |
| Mar 18, 2026 | 54.14 | 54.69 | 53.56 | 54.14 | 54.14 | - | 4,781 |
| Mar 17, 2026 | 53.93 | 54.80 | 53.93 | 54.14 | 54.14 | 0.39% | 6,236 |
| Mar 16, 2026 | 55.00 | 55.00 | 53.70 | 53.93 | 53.93 | -1.95% | 10,079 |
| Mar 15, 2026 | 55.08 | 55.99 | 54.17 | 55.00 | 55.00 | -0.15% | 11,616 |
| Mar 12, 2026 | 54.51 | 56.49 | 54.62 | 55.08 | 55.08 | 1.05% | 24,482 |
| Mar 11, 2026 | 53.72 | 59.89 | 53.70 | 54.51 | 54.51 | 1.47% | 107,484 |
| Mar 10, 2026 | 53.03 | 55.75 | 53.00 | 53.72 | 53.72 | 1.30% | 58,794 |
| Mar 9, 2026 | 54.03 | 54.96 | 53.00 | 53.03 | 53.03 | -1.85% | 27,017 |
| Mar 8, 2026 | 54.22 | 54.60 | 53.76 | 54.03 | 54.03 | -0.35% | 13,617 |
| 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 |