Cairo Educational Services (CAED) Stock Price History
- Data since
- 2006
- Trading days recorded
- 2,346
- All-time high
- 134.04 EGP
- All-time low
- 0.6772 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 116.02 | 127.49 | 114.01 | 121.87 | 575,811 | |
| 118.33 | 130.00 | 115.00 | 116.02 | 413,086 | |
| 131.04 | 131.90 | 118.00 | 118.33 | 688,088 | |
| 112.11 | 134.04 | 104.22 | 131.04 | 1,657,846 | |
| 107.16 | 127.00 | 96.96 | 112.11 | 2,006,132 | |
| 89.30 | 107.16 | 89.30 | 107.16 | 1,873,802 | |
| 74.42 | 89.30 | 73.70 | 89.30 | 1,106,578 | |
| 74.78 | 75.40 | 74.00 | 74.42 | 108,857 | |
| 72.19 | 77.70 | 72.19 | 74.78 | 346,440 | |
| 71.98 | 74.98 | 71.98 | 72.19 | 121,765 | |
| 72.66 | 73.99 | 71.20 | 71.60 | 58,304 | |
| 71.89 | 75.80 | 71.89 | 72.66 | 124,117 | |
| 71.47 | 72.39 | 71.17 | 71.89 | 31,369 | |
| 71.33 | 72.50 | 71.00 | 71.47 | 36,926 | |
| 71.96 | 73.50 | 71.07 | 71.33 | 70,708 | |
| 70.46 | 76.80 | 70.10 | 71.96 | 197,839 | |
| 69.02 | 70.70 | 69.02 | 70.46 | 18,910 | |
| 70.16 | 71.93 | 69.01 | 69.02 | 26,732 | |
| 70.50 | 72.10 | 68.00 | 70.00 | 109,029 | |
| 71.27 | 71.99 | 70.00 | 70.50 | 27,389 | |
| 74.61 | 76.00 | 70.60 | 71.27 | 101,860 | |
| 74.42 | 75.99 | 73.05 | 75.00 | 47,293 | |
| 73.31 | 78.40 | 73.31 | 74.42 | 208,503 | |
| 70.80 | 75.90 | 70.30 | 73.05 | 153,741 | |
| 71.04 | 71.80 | 69.92 | 70.02 | 17,673 | |
| 69.31 | 72.90 | 69.31 | 70.70 | 58,957 | |
| 67.98 | 71.00 | 67.98 | 69.35 | 48,237 | |
| 70.70 | 70.95 | 67.21 | 68.84 | 55,697 | |
| 72.28 | 73.24 | 70.70 | 70.70 | 39,022 | |
| 71.26 | 75.98 | 70.54 | 72.28 | 94,612 | |
| 70.73 | 72.00 | 70.50 | 71.26 | 35,553 | |
| 71.39 | 72.97 | 70.50 | 70.73 | 33,431 | |
| 71.32 | 72.00 | 71.01 | 71.39 | 29,725 | |
| 72.54 | 73.49 | 71.11 | 71.32 | 34,705 | |
| 73.00 | 74.00 | 72.50 | 72.54 | 58,149 | |
| 73.43 | 74.77 | 72.80 | 73.00 | 58,650 | |
| 74.30 | 74.99 | 73.02 | 73.43 | 29,806 | |
| 74.63 | 75.78 | 73.00 | 74.30 | 69,082 | |
| 73.02 | 79.87 | 70.41 | 74.63 | 268,865 | |
| 75.15 | 76.98 | 72.72 | 73.02 | 46,385 | |
| 74.37 | 78.20 | 73.25 | 75.15 | 100,292 | |
| 75.02 | 77.00 | 72.30 | 74.37 | 140,066 | |
| 76.60 | 77.98 | 75.00 | 75.02 | 80,625 | |
| 78.65 | 82.00 | 76.25 | 76.60 | 225,380 | |
| 80.54 | 84.90 | 77.30 | 78.65 | 260,558 | |
| 81.66 | 89.99 | 77.80 | 80.54 | 707,043 | |
| 77.15 | 87.00 | 77.15 | 81.66 | 839,897 | |
| 66.56 | 76.99 | 66.56 | 75.72 | 531,226 | |
| 64.49 | 69.70 | 64.49 | 66.05 | 326,506 | |
| 61.60 | 63.80 | 61.60 | 62.97 | 56,855 | |
| 64.91 | 65.85 | 61.05 | 61.57 | 69,415 | |
| 63.99 | 66.90 | 63.99 | 64.91 | 102,549 | |
| 61.43 | 66.99 | 61.35 | 63.69 | 252,641 | |
| 61.36 | 62.40 | 61.10 | 61.43 | 16,828 | |
| 60.74 | 63.90 | 60.51 | 61.36 | 112,067 | |
| 60.67 | 61.43 | 60.60 | 60.74 | 9,337 | |
| 60.45 | 61.00 | 60.06 | 60.67 | 19,326 | |
| 59.38 | 61.37 | 59.16 | 60.45 | 26,022 | |
| 60.46 | 61.66 | 59.31 | 59.38 | 36,577 | |
| 58.54 | 62.25 | 58.54 | 60.46 | 81,289 |
The full price history back to 16 May 2006 is available on the interactive CAED chart.
Daily OHLC from the Egyptian Exchange; history back to 2006. Prices in Egyptian pounds.