CI Capital Holding For Financial Investments historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.510	10.960	9.850	10.890	10.890	128,484
2026-10-18	10.990	11.000	9.630	10.510	10.510	259,216
2026-10-15	11.080	11.200	10.900	10.990	10.990	156,698
2026-10-14	11.000	11.240	10.830	11.080	11.080	457,024
2026-10-13	11.300	11.440	10.600	11.000	11.000	415,057
2026-10-12	11.780	11.880	11.070	11.300	11.300	193,557
2026-10-11	11.940	12.190	11.600	11.780	11.780	83,078
2026-10-07	12.010	12.200	11.900	11.940	11.940	144,096
2026-10-06	12.010	12.250	12.010	12.010	12.010	23,065
2026-10-05	12.180	12.380	12.000	12.010	12.010	123,778
2026-10-04	11.670	12.200	11.600	12.180	12.180	191,515
2026-10-01	11.550	11.750	11.550	11.670	11.670	27,378
2026-09-30	11.410	11.750	11.100	11.510	11.510	102,930
2026-09-29	11.350	11.690	11.160	11.410	11.410	209,229
2026-09-28	11.850	11.850	10.750	11.350	11.350	930,806
2026-09-27	12.040	12.730	11.830	11.850	11.850	193,721
2026-09-24	12.340	12.340	11.620	11.900	11.900	123,000
2026-09-23	12.630	12.790	12.300	12.340	12.340	162,659
2026-09-22	12.500	12.830	12.400	12.610	12.610	681,976
2026-09-21	13.230	13.600	12.820	13.010	13.010	1,153,048
2026-09-20	12.980	13.300	12.860	13.050	13.050	319,009
2026-09-17	12.500	12.970	12.470	12.960	12.960	300,982
2026-09-16	12.590	12.600	12.380	12.470	12.470	40,457
2026-09-15	12.660	12.660	12.350	12.470	12.470	178,409
2026-09-14	12.800	12.800	12.300	12.550	12.550	442,393
2026-09-13	13.080	13.230	12.780	12.790	12.790	318,795
2026-09-10	13.100	13.300	12.800	12.920	12.920	599,925
2026-09-09	13.190	13.300	12.950	13.030	13.030	605,887
2026-09-08	13.060	13.350	12.970	13.040	13.040	339,971
2026-09-07	13.000	13.990	12.960	12.990	12.990	1,947,615
2026-09-06	12.280	13.200	12.280	12.930	12.930	1,022,305
2026-09-03	12.340	12.770	12.060	12.250	12.250	650,799
2026-09-02	12.300	12.460	12.270	12.290	12.290	112,732
2026-09-01	12.260	12.440	12.200	12.310	12.310	263,102
2026-08-31	12.180	12.340	12.180	12.240	12.240	184,098
2026-08-30	12.300	12.300	12.040	12.150	12.150	106,000
2026-08-26	12.200	12.300	12.000	12.300	11.761	538,963
2026-08-25	12.580	12.580	12.080	12.190	11.656	377,992
2026-08-24	12.300	12.600	12.250	12.470	11.924	684,881
2026-08-23	12.240	12.380	12.010	12.280	11.742	135,904
2026-08-20	12.300	12.580	12.000	12.240	11.704	510,907
2026-08-19	12.660	12.660	12.300	12.310	11.771	328,926
2026-08-18	12.680	12.730	12.600	12.650	12.096	131,517
2026-08-17	12.700	12.750	12.600	12.670	12.115	230,470
2026-08-16	12.670	12.750	12.500	12.700	12.144	246,740
2026-08-13	12.570	12.750	12.500	12.620	12.067	220,602
2026-08-12	12.410	12.650	12.400	12.580	12.029	185,757
2026-08-11	12.550	12.560	12.220	12.370	11.828	351,137
2026-08-10	12.940	12.940	12.450	12.480	11.933	525,752
2026-08-09	12.830	12.950	12.760	12.900	12.335	250,159
2026-08-06	13.000	13.080	12.800	12.910	12.344	147,639
2026-08-05	12.900	13.150	12.810	12.920	12.354	140,799
2026-08-04	12.850	13.250	12.700	12.870	12.306	1,381,023
2026-08-03	12.630	12.940	12.620	12.830	12.268	1,295,827
2026-08-02	12.300	12.990	12.160	12.600	12.048	3,011,528
2026-07-30	12.150	12.290	11.920	12.260	11.723	522,721
2026-07-29	12.160	12.170	12.010	12.150	11.618	153,503
2026-07-28	12.210	12.330	12.060	12.140	11.608	323,220
2026-07-27	12.230	12.340	12.150	12.190	11.656	422,811
2026-07-26	12.380	12.400	12.090	12.230	11.694	971,682

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.5700 EGP
2025-05-27	0.3500 EGP
2024-05-27	0.2169 EGP
2022-05-17	0.1250 EGP
2021-04-12	0.0500 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.