Cairo For Investment And Real Estate Developments-CIRA Education (EGX:CIRA)
Egypt
· Delayed Price · Currency is EGP 17.98
-0.52 (-2.81%)
At close: Dec 4, 2025
EGX:CIRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.50 | 18.87 | 17.62 | 17.98 | 17.98 | -2.81% | 666,847 |
| Dec 3, 2025 | 18.66 | 18.96 | 18.40 | 18.50 | 18.50 | -0.86% | 55,067 |
| Dec 2, 2025 | 18.80 | 18.98 | 18.40 | 18.66 | 18.66 | -0.74% | 132,688 |
| Dec 1, 2025 | 18.54 | 18.99 | 18.52 | 18.80 | 18.80 | 1.40% | 164,061 |
| Nov 30, 2025 | 18.05 | 18.90 | 18.06 | 18.54 | 18.54 | 2.71% | 161,686 |
| Nov 27, 2025 | 18.03 | 18.10 | 17.90 | 18.05 | 18.05 | 0.11% | 43,234 |
| Nov 26, 2025 | 17.96 | 18.10 | 17.56 | 18.03 | 18.03 | 0.39% | 78,909 |
| Nov 25, 2025 | 18.19 | 18.48 | 17.51 | 17.96 | 17.96 | -1.26% | 146,148 |
| Nov 24, 2025 | 18.18 | 18.55 | 18.00 | 18.19 | 18.19 | 0.06% | 79,575 |
| Nov 23, 2025 | 18.29 | 18.58 | 18.13 | 18.18 | 18.18 | -0.60% | 56,509 |
| Nov 20, 2025 | 18.56 | 18.91 | 18.01 | 18.29 | 18.29 | -1.45% | 83,329 |
| Nov 19, 2025 | 18.91 | 19.39 | 18.41 | 18.56 | 18.56 | -1.85% | 162,126 |
| Nov 18, 2025 | 18.26 | 19.99 | 18.59 | 18.91 | 18.91 | 3.56% | 574,671 |
| Nov 17, 2025 | 18.33 | 18.69 | 18.00 | 18.26 | 18.26 | -0.38% | 153,473 |
| Nov 16, 2025 | 18.40 | 18.75 | 18.08 | 18.33 | 18.33 | -0.38% | 113,219 |
| Nov 13, 2025 | 18.70 | 19.00 | 18.40 | 18.40 | 18.40 | -1.60% | 122,343 |
| Nov 12, 2025 | 18.95 | 19.27 | 18.62 | 18.70 | 18.70 | -1.32% | 108,632 |
| Nov 11, 2025 | 19.05 | 19.30 | 18.90 | 18.95 | 18.95 | -0.52% | 144,798 |
| Nov 10, 2025 | 19.00 | 19.30 | 18.81 | 19.05 | 19.05 | 0.26% | 180,078 |
| Nov 9, 2025 | 18.72 | 19.30 | 18.62 | 19.00 | 19.00 | 1.50% | 264,515 |
| Nov 6, 2025 | 18.56 | 18.94 | 18.25 | 18.72 | 18.72 | 0.86% | 221,358 |
| Nov 5, 2025 | 18.68 | 19.08 | 18.51 | 18.56 | 18.56 | -0.64% | 167,907 |
| Nov 4, 2025 | 19.07 | 19.19 | 18.63 | 18.68 | 18.68 | -2.05% | 264,959 |
| Nov 3, 2025 | 18.90 | 19.33 | 18.63 | 19.07 | 19.07 | 0.90% | 257,607 |
| Nov 2, 2025 | 19.01 | 19.35 | 18.62 | 18.90 | 18.90 | -0.58% | 198,426 |
| Oct 30, 2025 | 18.99 | 19.36 | 18.80 | 19.01 | 19.01 | 0.11% | 316,426 |
| Oct 29, 2025 | 19.11 | 19.15 | 18.61 | 18.99 | 18.99 | -0.63% | 115,221 |
| Oct 28, 2025 | 19.70 | 19.79 | 18.62 | 19.11 | 19.11 | -2.99% | 547,113 |
| Oct 27, 2025 | 20.00 | 19.99 | 19.50 | 19.70 | 19.70 | -1.50% | 178,971 |
| Oct 26, 2025 | 19.93 | 20.20 | 19.63 | 20.00 | 20.00 | 0.35% | 575,895 |
| Oct 23, 2025 | 20.00 | 20.68 | 19.60 | 19.93 | 19.93 | -0.35% | 543,970 |
| Oct 22, 2025 | 19.32 | 20.33 | 19.00 | 20.00 | 20.00 | 3.52% | 1,040,416 |
| Oct 21, 2025 | 19.52 | 19.58 | 18.80 | 19.32 | 19.32 | -1.02% | 569,131 |
| Oct 20, 2025 | 19.70 | 19.88 | 18.69 | 19.52 | 19.52 | -0.91% | 617,560 |
| Oct 19, 2025 | 18.30 | 20.00 | 18.22 | 19.70 | 19.70 | 7.65% | 1,854,994 |
| Oct 16, 2025 | 17.81 | 18.50 | 17.73 | 18.30 | 18.30 | 2.75% | 1,045,914 |
| Oct 15, 2025 | 17.96 | 18.19 | 17.67 | 17.81 | 17.81 | -0.84% | 872,903 |
| Oct 14, 2025 | 18.21 | 18.42 | 17.82 | 17.96 | 17.96 | -1.37% | 1,434,938 |
| Oct 13, 2025 | 16.90 | 18.99 | 16.80 | 18.21 | 18.21 | 7.75% | 4,016,879 |
| Oct 12, 2025 | 16.47 | 17.25 | 16.32 | 16.90 | 16.90 | 2.61% | 2,057,969 |
| Oct 8, 2025 | 16.09 | 16.65 | 15.90 | 16.47 | 16.47 | 2.36% | 1,088,646 |
| Oct 7, 2025 | 15.99 | 16.40 | 15.80 | 16.09 | 16.09 | 0.63% | 833,729 |
| Oct 6, 2025 | 16.00 | 16.22 | 15.71 | 15.99 | 15.99 | -0.06% | 550,340 |
| Oct 5, 2025 | 15.61 | 16.15 | 15.61 | 16.00 | 16.00 | 2.50% | 1,212,737 |
| Oct 2, 2025 | 15.29 | 15.97 | 15.17 | 15.61 | 15.61 | 2.09% | 1,894,968 |
| Oct 1, 2025 | 14.95 | 15.93 | 15.10 | 15.29 | 15.29 | 2.27% | 2,410,433 |
| Sep 30, 2025 | 14.50 | 15.45 | 14.69 | 14.95 | 14.95 | 3.10% | 2,142,029 |
| Sep 29, 2025 | 14.24 | 14.62 | 14.30 | 14.50 | 14.50 | 1.83% | 618,914 |
| Sep 28, 2025 | 14.40 | 14.55 | 14.11 | 14.24 | 14.24 | -1.11% | 329,427 |
| Sep 25, 2025 | 14.30 | 14.74 | 14.23 | 14.40 | 14.40 | 0.70% | 638,162 |
| Sep 24, 2025 | 13.94 | 14.40 | 13.93 | 14.30 | 14.30 | 2.58% | 542,243 |
| Sep 23, 2025 | 14.19 | 14.30 | 13.94 | 13.94 | 13.94 | -1.76% | 219,958 |
| Sep 22, 2025 | 14.33 | 14.49 | 14.04 | 14.19 | 14.19 | -0.98% | 463,262 |
| Sep 21, 2025 | 14.72 | 14.96 | 14.26 | 14.33 | 14.33 | -2.65% | 502,137 |
| Sep 18, 2025 | 15.00 | 15.25 | 14.70 | 14.72 | 14.72 | -1.87% | 1,226,668 |
| Sep 17, 2025 | 14.21 | 15.55 | 14.14 | 15.00 | 15.00 | 5.56% | 4,280,771 |
| Sep 16, 2025 | 14.25 | 14.39 | 13.85 | 14.21 | 14.21 | -0.28% | 427,239 |
| Sep 15, 2025 | 13.90 | 14.29 | 13.90 | 14.25 | 14.25 | 2.52% | 490,594 |
| Sep 14, 2025 | 14.03 | 14.14 | 13.85 | 13.90 | 13.90 | -0.93% | 166,691 |
| Sep 11, 2025 | 14.06 | 14.15 | 14.01 | 14.03 | 14.03 | -0.21% | 72,326 |
| Sep 10, 2025 | 14.07 | 14.18 | 14.01 | 14.06 | 14.06 | -0.07% | 90,518 |
| Sep 9, 2025 | 14.15 | 14.33 | 14.05 | 14.07 | 14.07 | -0.57% | 159,623 |
| Sep 8, 2025 | 14.36 | 14.39 | 14.13 | 14.15 | 14.15 | -1.46% | 182,478 |
| Sep 7, 2025 | 14.39 | 14.55 | 14.30 | 14.36 | 14.36 | -0.21% | 144,298 |
| Sep 3, 2025 | 14.29 | 14.66 | 14.20 | 14.39 | 14.39 | 0.70% | 742,297 |
| Sep 2, 2025 | 14.08 | 14.35 | 14.07 | 14.29 | 14.29 | 1.49% | 224,547 |
| Sep 1, 2025 | 14.31 | 14.36 | 14.02 | 14.08 | 14.08 | -1.61% | 204,901 |
| Aug 31, 2025 | 14.41 | 14.69 | 14.24 | 14.31 | 14.31 | -0.69% | 355,038 |
| Aug 28, 2025 | 14.05 | 14.47 | 14.15 | 14.41 | 14.41 | 2.56% | 529,012 |
| Aug 27, 2025 | 14.23 | 14.34 | 14.00 | 14.05 | 14.05 | -1.26% | 261,427 |
| Aug 26, 2025 | 14.05 | 14.60 | 13.99 | 14.23 | 14.23 | 1.28% | 1,288,197 |
| Aug 25, 2025 | 14.00 | 14.16 | 14.00 | 14.05 | 14.05 | 0.36% | 93,816 |
| Aug 24, 2025 | 14.09 | 14.19 | 14.00 | 14.00 | 14.00 | -0.64% | 115,340 |
| Aug 21, 2025 | 14.00 | 14.20 | 13.95 | 14.09 | 14.09 | 0.64% | 182,242 |
| Aug 20, 2025 | 14.18 | 14.25 | 14.00 | 14.00 | 14.00 | -1.27% | 255,397 |
| Aug 19, 2025 | 14.21 | 14.26 | 14.10 | 14.18 | 14.18 | -0.21% | 151,533 |
| Aug 18, 2025 | 14.05 | 14.25 | 14.02 | 14.21 | 14.21 | 1.14% | 172,346 |
| Aug 17, 2025 | 13.87 | 14.07 | 13.85 | 14.05 | 14.05 | 1.30% | 342,406 |
| Aug 14, 2025 | 13.95 | 14.00 | 13.80 | 13.87 | 13.87 | -0.57% | 144,094 |
| Aug 13, 2025 | 13.98 | 14.06 | 13.80 | 13.95 | 13.95 | -0.21% | 291,620 |
| Aug 12, 2025 | 13.76 | 14.26 | 13.76 | 13.98 | 13.98 | 1.60% | 2,774,092 |
| Aug 11, 2025 | 13.81 | 13.87 | 13.75 | 13.76 | 13.76 | -0.36% | 135,230 |
| Aug 10, 2025 | 13.85 | 13.89 | 13.70 | 13.81 | 13.81 | -0.29% | 160,853 |
| Aug 7, 2025 | 13.71 | 13.90 | 13.72 | 13.85 | 13.85 | 1.02% | 58,095 |
| Aug 6, 2025 | 13.82 | 13.95 | 13.66 | 13.71 | 13.71 | -0.80% | 156,621 |
| Aug 5, 2025 | 13.86 | 13.95 | 13.75 | 13.82 | 13.82 | -0.29% | 115,500 |
| Aug 4, 2025 | 13.92 | 14.00 | 13.82 | 13.86 | 13.86 | -0.43% | 62,087 |
| Aug 3, 2025 | 13.90 | 14.04 | 13.78 | 13.92 | 13.92 | 0.14% | 78,650 |
| Jul 31, 2025 | 13.68 | 13.95 | 13.67 | 13.90 | 13.90 | 1.61% | 71,226 |
| Jul 30, 2025 | 13.70 | 13.89 | 13.67 | 13.68 | 13.68 | -0.15% | 75,436 |
| Jul 29, 2025 | 13.66 | 13.98 | 13.67 | 13.70 | 13.70 | 0.29% | 73,828 |
| Jul 28, 2025 | 14.05 | 14.11 | 13.50 | 13.66 | 13.66 | -2.78% | 226,902 |
| Jul 27, 2025 | 14.00 | 14.14 | 13.90 | 14.05 | 14.05 | 0.36% | 190,214 |
| Jul 23, 2025 | 14.02 | 14.19 | 14.00 | 14.00 | 14.00 | -0.14% | 382,856 |
| Jul 22, 2025 | 14.12 | 14.22 | 13.94 | 14.02 | 14.02 | -0.71% | 127,607 |
| Jul 21, 2025 | 14.20 | 14.31 | 14.10 | 14.12 | 14.12 | -0.56% | 89,622 |
| Jul 20, 2025 | 14.06 | 14.20 | 13.95 | 14.20 | 14.20 | 1.00% | 485,973 |
| Jul 17, 2025 | 14.00 | 14.10 | 14.00 | 14.06 | 14.06 | 0.43% | 96,153 |
| Jul 16, 2025 | 14.00 | 14.14 | 14.00 | 14.00 | 14.00 | - | 149,743 |
| Jul 15, 2025 | 14.00 | 14.17 | 13.84 | 14.00 | 14.00 | - | 285,315 |