CI Capital Holding For Financial Investments historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 4.970 | 4.970 | 4.880 | 4.890 | 4.421 | 435,245 |
| 2024-07-31 | 4.900 | 4.960 | 4.890 | 4.950 | 4.475 | 565,194 |
| 2024-07-30 | 4.940 | 4.950 | 4.810 | 4.900 | 4.430 | 1,145,931 |
| 2024-07-29 | 4.980 | 5.010 | 4.900 | 4.910 | 4.439 | 739,323 |
| 2024-07-28 | 5.120 | 5.140 | 4.930 | 4.930 | 4.457 | 1,124,895 |
| 2024-07-24 | 5.080 | 5.150 | 4.960 | 5.070 | 4.583 | 1,690,338 |
| 2024-07-23 | 5.060 | 5.130 | 5.000 | 5.030 | 4.547 | 991,542 |
| 2024-07-22 | 5.180 | 5.270 | 5.030 | 5.060 | 4.574 | 2,095,403 |
| 2024-07-21 | 4.850 | 5.200 | 4.810 | 5.140 | 4.646 | 2,539,247 |
| 2024-07-18 | 4.800 | 5.100 | 4.760 | 4.850 | 4.384 | 3,973,688 |
| 2024-07-17 | 4.790 | 4.790 | 4.700 | 4.750 | 4.294 | 144,781 |
| 2024-07-16 | 4.720 | 4.840 | 4.700 | 4.710 | 4.258 | 195,414 |
| 2024-07-15 | 4.720 | 4.820 | 4.700 | 4.730 | 4.276 | 100,567 |
| 2024-07-14 | 4.730 | 4.840 | 4.700 | 4.730 | 4.276 | 289,746 |
| 2024-07-10 | 4.800 | 4.850 | 4.710 | 4.750 | 4.294 | 246,597 |
| 2024-07-09 | 4.870 | 4.870 | 4.770 | 4.800 | 4.339 | 108,758 |
| 2024-07-08 | 4.950 | 4.960 | 4.800 | 4.820 | 4.357 | 899,705 |
| 2024-07-07 | 4.720 | 4.970 | 4.720 | 4.880 | 4.411 | 1,152,367 |
| 2024-07-04 | 4.770 | 4.830 | 4.720 | 4.740 | 4.285 | 189,411 |
| 2024-07-03 | 4.710 | 4.890 | 4.710 | 4.850 | 4.384 | 1,030,875 |
| 2024-07-02 | 4.760 | 4.820 | 4.700 | 4.710 | 4.258 | 1,137,166 |
| 2024-07-01 | 4.700 | 4.770 | 4.680 | 4.750 | 4.294 | 298,225 |
| 2024-06-27 | 4.680 | 4.830 | 4.660 | 4.680 | 4.231 | 1,015,553 |
| 2024-06-26 | 4.680 | 4.750 | 4.640 | 4.660 | 4.213 | 258,753 |
| 2024-06-25 | 4.650 | 4.680 | 4.410 | 4.660 | 4.213 | 360,816 |
| 2024-06-24 | 4.740 | 4.740 | 4.620 | 4.660 | 4.213 | 185,450 |
| 2024-06-23 | 4.570 | 4.700 | 4.560 | 4.680 | 4.231 | 324,473 |
| 2024-06-13 | 4.540 | 4.580 | 4.500 | 4.540 | 4.104 | 265,789 |
| 2024-06-12 | 4.580 | 4.580 | 4.460 | 4.500 | 4.068 | 340,147 |
| 2024-06-11 | 4.420 | 4.500 | 4.380 | 4.420 | 3.996 | 481,687 |
| 2024-06-10 | 4.320 | 4.450 | 4.320 | 4.360 | 3.941 | 361,553 |
| 2024-06-09 | 4.430 | 4.490 | 4.340 | 4.370 | 3.950 | 199,589 |
| 2024-06-06 | 4.450 | 4.490 | 4.420 | 4.450 | 4.023 | 428,036 |
| 2024-06-05 | 4.570 | 4.640 | 4.430 | 4.450 | 4.023 | 825,086 |
| 2024-06-04 | 4.590 | 4.650 | 4.530 | 4.600 | 4.158 | 597,647 |
| 2024-06-03 | 4.690 | 4.710 | 4.560 | 4.590 | 4.149 | 455,030 |
| 2024-06-02 | 4.720 | 4.890 | 4.650 | 4.670 | 4.222 | 998,821 |
| 2024-05-30 | 4.750 | 4.800 | 4.680 | 4.700 | 4.249 | 574,458 |
| 2024-05-29 | 4.840 | 4.980 | 4.730 | 4.730 | 4.276 | 2,937,599 |
| 2024-05-28 | 4.580 | 4.820 | 4.530 | 4.750 | 4.294 | 2,266,808 |
| 2024-05-27 | 4.580 | 4.600 | 4.450 | 4.490 | 4.059 | 555,077 |
| 2024-05-26 | 4.640 | 4.740 | 4.600 | 4.700 | 4.053 | 805,716 |
| 2024-05-23 | 4.530 | 4.640 | 4.480 | 4.580 | 3.949 | 526,987 |
| 2024-05-22 | 4.590 | 4.590 | 4.450 | 4.510 | 3.889 | 373,660 |
| 2024-05-21 | 4.580 | 4.600 | 4.460 | 4.500 | 3.880 | 341,390 |
| 2024-05-20 | 4.600 | 4.650 | 4.560 | 4.580 | 3.949 | 92,976 |
| 2024-05-19 | 4.430 | 4.620 | 4.430 | 4.600 | 3.966 | 140,893 |
| 2024-05-16 | 4.400 | 4.500 | 4.350 | 4.430 | 3.820 | 170,096 |
| 2024-05-15 | 4.370 | 4.540 | 4.260 | 4.410 | 3.803 | 163,881 |
| 2024-05-14 | 4.390 | 4.440 | 4.300 | 4.320 | 3.725 | 184,685 |
| 2024-05-13 | 4.320 | 4.400 | 4.200 | 4.300 | 3.708 | 98,276 |
| 2024-05-12 | 4.520 | 4.520 | 4.360 | 4.400 | 3.794 | 317,449 |
| 2024-05-09 | 4.540 | 4.630 | 4.540 | 4.570 | 3.941 | 78,019 |
| 2024-05-08 | 4.730 | 4.730 | 4.510 | 4.630 | 3.992 | 593,190 |
| 2024-05-07 | 4.500 | 4.710 | 4.500 | 4.660 | 4.018 | 536,430 |
| 2024-05-02 | 4.550 | 4.700 | 4.520 | 4.560 | 3.932 | 439,496 |
| 2024-05-01 | 4.400 | 4.640 | 4.330 | 4.580 | 3.949 | 735,900 |
| 2024-04-30 | 4.500 | 4.650 | 4.380 | 4.400 | 3.794 | 1,430,015 |
| 2024-04-29 | 4.400 | 4.560 | 4.400 | 4.500 | 3.880 | 854,072 |
| 2024-04-28 | 4.200 | 4.530 | 4.200 | 4.390 | 3.785 | 4,556,800 |
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.